Coinranking is better without ads. Better without the ads. Elite keeps it that way and unlocks the full Pro Chart and premium features. Elite keeps it that way.

ResearchCoin Historical Data

RSC Page 7
Download
Date Close Price change Market cap Trading volume

Go ad-free with Coinranking Elite. Go ad-free with Elite. No ads. Full Pro Chart. All premium features. No ads. Full Pro Chart.

Dec 11, 2025 $0.178
-1.67%
$22.56 million $629,279
Dec 10, 2025 $0.181
-4.25%
$22.95 million $652,349
Dec 9, 2025 $0.189
+4.47%
$23.97 million $533,299
Dec 8, 2025 $0.181
+5.44%
$22.94 million $621,525
Dec 7, 2025 $0.172
-7.09%
$21.76 million $642,251
Dec 6, 2025 $0.185
-4.78%
$23.42 million $617,304
Dec 5, 2025 $0.194
-12.55%
$24.59 million $700,818
Dec 4, 2025 $0.222
-3.49%
$28.1 million $646,944
Dec 3, 2025 $0.23
+2.39%
$29.14 million $665,911
Dec 2, 2025 $0.225
+2.36%
$28.46 million $786,441
Dec 1, 2025 $0.22
-4.17%
$27.79 million $591,181
Nov 30, 2025 $0.23
-1.05%
$29.02 million $597,598
Nov 29, 2025 $0.231
-0.75%
$29.4 million $507,267
Nov 28, 2025 $0.232
+1.20%
$29.49 million $565,768
Nov 27, 2025 $0.228
-1.53%
$29.06 million $613,228
Nov 26, 2025 $0.231
+2.28%
$29.28 million $638,930
Nov 25, 2025 $0.226
+1.04%
$28.6 million $762,135
Nov 24, 2025 $0.224
+5.95%
$28.28 million $739,745
Nov 23, 2025 $0.215
+6.01%
$26.79 million $684,513
Nov 22, 2025 $0.203
-3.41%
$25.73 million $674,057
Nov 21, 2025 $0.209
-8.80%
$26.73 million $674,344
Nov 20, 2025 $0.231
-4.44%
$29.03 million $631,202
Nov 19, 2025 $0.242
-5.44%
$30.62 million $639,213
Nov 18, 2025 $0.257
+9.23%
$32.37 million $667,423
Nov 17, 2025 $0.235
+3.34%
$29.77 million $654,595
Nov 16, 2025 $0.229
-5.38%
$28.81 million $826,855
Nov 15, 2025 $0.241
+7.68%
$30.49 million $887,165
Nov 14, 2025 $0.23
-13.29%
$28.29 million $838,113
Nov 13, 2025 $0.258
-10.74%
$33.28 million $692,602
Nov 12, 2025 $0.292
-4.03%
$36.38 million $556,161
Nov 11, 2025 $0.304
-8.22%
$38.19 million $628,023
Nov 10, 2025 $0.331
+5.08%
$41.61 million $671,261
Nov 9, 2025 $0.315
+12.20%
$39.58 million $610,833
Nov 8, 2025 $0.281
-9.34%
$35.3 million $634,733
Nov 7, 2025 $0.31
+11.64%
$38.93 million $701,323
Nov 6, 2025 $0.278
-2.19%
$34.87 million $677,183
Nov 5, 2025 $0.284
+18.70%
$35.65 million $818,387
Nov 4, 2025 $0.239
-3.90%
$30.03 million $752,355
Nov 3, 2025 $0.249
-11.76%
$31.25 million $1.63 million
Nov 2, 2025 $0.282
-2.60%
$35.42 million $1.54 million
Nov 1, 2025 $0.289
-5.97%
$36.36 million $1.53 million
Oct 31, 2025 $0.308
+5.23%
$38.68 million $1.46 million
Oct 30, 2025 $0.294
-8.97%
$36.77 million $1.49 million
Oct 29, 2025 $0.323
-5.11%
$40.61 million $1.48 million
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