ResearchCoin Historical Data

RSC Page 7
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $0.341
-2.09%
$42.8 million $1.4 million
Oct 27, 2025 $0.348
-5.33%
$43.71 million $1.43 million
Oct 26, 2025 $0.367
+7.08%
$46.17 million $1.62 million
Oct 25, 2025 $0.343
+0.39%
$43.12 million $1.43 million
Oct 24, 2025 $0.342
+2.11%
$42.96 million $1.49 million
Oct 23, 2025 $0.336
+2.71%
$42.05 million $1.48 million
Oct 22, 2025 $0.327
-6.55%
$41.05 million $1.45 million
Oct 21, 2025 $0.358
-1.61%
$43.95 million $1.5 million
Oct 20, 2025 $0.364
-7.85%
$45.75 million $1.71 million
Oct 19, 2025 $0.39
+14.08%
$49.66 million $1.63 million
Oct 18, 2025 $0.346
+0.67%
$42.97 million $1.26 million
Oct 17, 2025 $0.353
+3.59%
$43.14 million $1.4 million
Oct 16, 2025 $0.338
-12.77%
$41.92 million $1.32 million
Oct 15, 2025 $0.387
-5.21%
$47.66 million $1.27 million
Oct 14, 2025 $0.408
-8.33%
$50.28 million $1.41 million
Oct 13, 2025 $0.445
+4.35%
$54.84 million $567,216
Oct 12, 2025 $0.427
+40.61%
$52.57 million $1.98 million
Oct 11, 2025 $0.304
-16.15%
$37.38 million $1.43 million
Oct 10, 2025 $0.796
+78.65%
$98.07 million $97,376
Oct 9, 2025 $0.446
-3.14%
$54.62 million $796,862
Oct 8, 2025 $0.46
+3.11%
$56.39 million $1.15 million
Oct 7, 2025 $0.446
-10.23%
$54.68 million $1.12 million
Oct 6, 2025 $0.497
+3.44%
$60.93 million $716,367
Oct 5, 2025 $0.481
-2.71%
$58.9 million $1.31 million
Oct 4, 2025 $0.494
-4.06%
$60.54 million $1.33 million
Oct 3, 2025 $0.517
-0.11%
$63.1 million $1.4 million
Oct 2, 2025 $0.517
+6.64%
$63.39 million $1.42 million
Oct 1, 2025 $0.486
+4.23%
$59.44 million $1.23 million
Sep 30, 2025 $0.465
-6.05%
$57.18 million $1.38 million
Sep 29, 2025 $0.495
+7.55%
$60.65 million $1.72 million
Sep 28, 2025 $0.46
-0.25%
$56.4 million $940,525
Sep 27, 2025 $0.462
+0.37%
$56.57 million $813,066
Sep 26, 2025 $0.46
-1.33%
$56.13 million $1.09 million
Sep 25, 2025 $0.469
-8.59%
$56.85 million $1.2 million
Sep 24, 2025 $0.513
-3.40%
$62.59 million $774,028
Sep 23, 2025 $0.531
-2.56%
$64.82 million $767,214
Sep 22, 2025 $0.547
-4.13%
$66.51 million $1.07 million
Sep 21, 2025 $0.572
-1.23%
$69.64 million $793,893
Sep 20, 2025 $0.579
+0.28%
$70.64 million $1.07 million
Sep 19, 2025 $0.583
-8.25%
$69.52 million $1.14 million
Sep 18, 2025 $0.631
+1.57%
$76.47 million $1.32 million
Sep 17, 2025 $0.612
-8.20%
$74.66 million $2.34 million
Sep 16, 2025 $0.692
+25.84%
$80.16 million $3.26 million
Sep 15, 2025 $0.549
-3.05%
$66.27 million $837,196
Sep 14, 2025 $0.566
-0.25%
$68.24 million $899,364
Sep 13, 2025 $0.568
-5.86%
$68.38 million $1.22 million
Sep 12, 2025 $0.603
+12.99%
$72.45 million $1.32 million
Sep 11, 2025 $0.534
+4.35%
$64.29 million $1.29 million
Sep 10, 2025 $0.512
+3.61%
$61.61 million $1.02 million
Sep 9, 2025 $0.494
+1.87%
$59.47 million $1.13 million