ResearchCoin Historical Data

RSC Page 7
Download
Date Close Price change Market cap Trading volume
Jun 27, 2025 $ 0.384
-5.95%
$ 39.5 million $ 661,799
Jun 26, 2025 $ 0.408
-1.63%
$ 42 million $ 614,955
Jun 25, 2025 $ 0.415
-3.01%
$ 42.7 million $ 602,363
Jun 24, 2025 $ 0.428
-1.38%
$ 44.03 million $ 567,061
Jun 23, 2025 $ 0.434
+19.92%
$ 44.65 million $ 666,810
Jun 22, 2025 $ 0.362
-7.04%
$ 37.23 million $ 710,823
Jun 21, 2025 $ 0.389
-9.93%
$ 40.05 million $ 768,503
Jun 20, 2025 $ 0.432
-0.94%
$ 44.46 million $ 648,562
Jun 19, 2025 $ 0.436
+1.52%
$ 44.88 million $ 679,420
Jun 18, 2025 $ 0.43
-4.38%
$ 44.21 million $ 803,249
Jun 17, 2025 $ 0.449
+2.42%
$ 46.24 million $ 789,044
Jun 16, 2025 $ 0.439
+1.02%
$ 45.15 million $ 677,816
Jun 15, 2025 $ 0.434
+0.13%
$ 44.69 million $ 705,035
Jun 14, 2025 $ 0.434
-0.57%
$ 44.63 million $ 638,280
Jun 13, 2025 $ 0.436
-3.53%
$ 44.89 million $ 694,909
Jun 12, 2025 $ 0.452
-11.81%
$ 46.53 million $ 769,208
Jun 11, 2025 $ 0.513
-0.31%
$ 52.76 million $ 614,064
Jun 10, 2025 $ 0.514
+4.87%
$ 52.93 million $ 698,248
Jun 9, 2025 $ 0.49
+13.01%
$ 50.48 million $ 712,312
Jun 8, 2025 $ 0.434
+1.49%
$ 44.67 million $ 655,270
Jun 7, 2025 $ 0.428
+12.76%
$ 44.01 million $ 657,807
Jun 6, 2025 $ 0.379
+4.96%
$ 39.03 million $ 690,838
Jun 5, 2025 $ 0.361
-7.23%
$ 37.19 million $ 666,502
Jun 4, 2025 $ 0.39
-4.33%
$ 40.1 million $ 583,468
Jun 3, 2025 $ 0.407
-1.70%
$ 41.91 million $ 679,248
Jun 2, 2025 $ 0.414
-0.32%
$ 42.64 million $ 674,802
Jun 1, 2025 $ 0.416
-0.34%
$ 42.78 million $ 627,599
May 31, 2025 $ 0.417
-1.15%
$ 42.92 million $ 756,424
May 30, 2025 $ 0.422
-12.59%
$ 43.42 million $ 696,638
May 29, 2025 $ 0.483
-4.35%
$ 49.69 million $ 679,156
May 28, 2025 $ 0.505
-8.94%
$ 51.95 million $ 832,976
May 27, 2025 $ 0.554
+3.83%
$ 57.05 million $ 673,138
May 26, 2025 $ 0.534
-0.27%
$ 54.94 million $ 727,611
May 25, 2025 $ 0.535
-2.98%
$ 55.09 million $ 692,534
May 24, 2025 $ 0.552
-7.34%
$ 56.78 million $ 839,378
May 23, 2025 $ 0.596
-4.39%
$ 61.29 million $ 674,376
May 22, 2025 $ 0.623
+2.56%
$ 64.11 million $ 657,395
May 21, 2025 $ 0.608
+2.10%
$ 62.54 million $ 695,366
May 20, 2025 $ 0.595
-0.73%
$ 61.25 million $ 610,081
May 19, 2025 $ 0.6
+0.34%
$ 61.7 million $ 709,462
May 18, 2025 $ 0.597
+8.22%
$ 61.49 million $ 734,786
May 17, 2025 $ 0.552
-1.48%
$ 56.78 million $ 596,195
May 16, 2025 $ 0.56
+5.74%
$ 57.63 million $ 717,569
May 15, 2025 $ 0.53
-6.89%
$ 54.5 million $ 692,512
May 14, 2025 $ 0.569
-1.71%
$ 58.54 million $ 626,877
May 13, 2025 $ 0.579
+14.60%
$ 59.55 million $ 902,988
May 12, 2025 $ 0.505
+3.32%
$ 51.93 million $ 846,873
May 11, 2025 $ 0.488
+2.70%
$ 50.26 million $ 812,277
May 10, 2025 $ 0.475
+28.32%
$ 48.85 million $ 837,173
May 9, 2025 $ 0.37
+10.03%
$ 38.07 million $ 745,077