ResearchCoin Historical Data

RSC Page 8
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $0.485
-0.28%
$58.37 million $867,922
Sep 7, 2025 $0.486
+2.57%
$58.54 million $970,525
Sep 6, 2025 $0.474
-0.90%
$57.07 million $956,959
Sep 5, 2025 $0.478
-2.49%
$57.59 million $921,472
Sep 4, 2025 $0.488
-3.48%
$58.56 million $926,697
Sep 3, 2025 $0.502
+8.85%
$60.37 million $1.19 million
Sep 2, 2025 $0.464
+3.58%
$55.11 million $1.13 million
Sep 1, 2025 $0.448
-6.08%
$53.54 million $1.14 million
Aug 31, 2025 $0.487
-1.50%
$57.01 million $1.05 million
Aug 30, 2025 $0.491
-0.03%
$59.07 million $995,833
Aug 29, 2025 $0.491
-5.79%
$58.69 million $1.23 million
Aug 28, 2025 $0.522
-3.36%
$61.75 million $1.01 million
Aug 27, 2025 $0.54
+1.01%
$63.9 million $1.3 million
Aug 26, 2025 $0.531
+1.14%
$63.3 million $1.17 million
Aug 25, 2025 $0.521
-7.97%
$62.15 million $2.1 million
Aug 24, 2025 $0.566
-0.35%
$66.97 million $3.08 million
Aug 23, 2025 $0.549
-17.17%
$67.26 million $3.15 million
Aug 22, 2025 $0.647
+44.19%
$78.22 million $6.83 million
Aug 21, 2025 $0.452
-6.70%
$53.07 million $1.38 million
Aug 20, 2025 $0.489
+3.67%
$57.36 million $1.5 million
Aug 19, 2025 $0.471
-16.51%
$55.84 million $2.44 million
Aug 18, 2025 $0.564
-5.27%
$66.73 million $1.09 million
Aug 17, 2025 $0.595
+6.30%
$70.45 million $1.26 million
Aug 16, 2025 $0.56
-3.61%
$66.13 million $1.22 million
Aug 15, 2025 $0.581
-2.56%
$68.61 million $1.24 million
Aug 14, 2025 $0.596
-10.70%
$70.48 million $1.64 million
Aug 13, 2025 $0.667
-9.85%
$78.85 million $1.99 million
Aug 12, 2025 $0.74
+6.31%
$87.47 million $2.5 million
Aug 11, 2025 $0.696
+4.51%
$82.28 million $3.03 million
Aug 10, 2025 $0.666
+11.43%
$78.73 million $2.59 million
Aug 9, 2025 $0.598
+1.99%
$69.78 million $1.5 million
Aug 8, 2025 $0.586
-0.07%
$68.4 million $1.54 million
Aug 7, 2025 $0.587
+16.73%
$68.44 million $2.59 million
Aug 6, 2025 $0.503
-5.47%
$58.63 million $1.42 million
Aug 5, 2025 $0.532
-8.20%
$62.03 million $1.58 million
Aug 4, 2025 $0.579
-2.71%
$67.57 million $1.7 million
Aug 3, 2025 $0.595
-8.52%
$69.45 million $4.38 million
Aug 2, 2025 $0.66
+22.70%
$76.16 million $5.19 million
Aug 1, 2025 $0.548
-1.19%
$62.54 million $5.99 million
Jul 31, 2025 $0.555
-22.97%
$64.51 million $5.61 million
Jul 30, 2025 $0.719
+10.69%
$83.66 million $1.74 million
Jul 29, 2025 $0.65
-1.42%
$75.59 million $855,713
Jul 28, 2025 $0.659
-8.79%
$76.67 million $842,332
Jul 27, 2025 $0.723
+5.66%
$84.06 million $1.43 million
Jul 26, 2025 $0.684
+27.12%
$79.34 million $1.72 million
Jul 25, 2025 $0.538
+33.54%
$62.42 million $2.15 million
Jul 24, 2025 $0.403
+3.97%
$46.75 million $637,730
Jul 23, 2025 $0.388
-4.43%
$44.96 million $643,918
Jul 22, 2025 $0.406
+8.71%
$47.05 million $906,298
Jul 21, 2025 $0.373
-7.76%
$43.28 million $702,499