ResearchCoin Historical Data

RSC Page 9
Download
Date Close Price change Market cap Trading volume
Mar 19, 2025 $ 0.321
+5.38%
$ 33.08 million $ 567,520
Mar 18, 2025 $ 0.305
+0.10%
$ 31.4 million $ 579,367
Mar 17, 2025 $ 0.305
-1.41%
$ 31.37 million $ 551,027
Mar 16, 2025 $ 0.309
-6.51%
$ 31.83 million $ 554,259
Mar 15, 2025 $ 0.331
+19.05%
$ 34.05 million $ 641,411
Mar 14, 2025 $ 0.283
+1.13%
$ 29.09 million $ 588,022
Mar 13, 2025 $ 0.279
-5.12%
$ 28.76 million $ 586,218
Mar 12, 2025 $ 0.295
+1.39%
$ 30.32 million $ 729,865
Mar 11, 2025 $ 0.291
+22.67%
$ 29.91 million $ 699,808
Mar 10, 2025 $ 0.237
-12.55%
$ 24.41 million $ 748,274
Mar 9, 2025 $ 0.271
-20.03%
$ 27.91 million $ 729,824
Mar 8, 2025 $ 0.339
-1.02%
$ 34.91 million $ 540,993
Mar 7, 2025 $ 0.343
-10.95%
$ 35.27 million $ 695,014
Mar 6, 2025 $ 0.385
+4.22%
$ 39.61 million $ 610,954
Mar 5, 2025 $ 0.369
+12.76%
$ 38 million $ 574,866
Mar 4, 2025 $ 0.328
-4.73%
$ 33.74 million $ 656,585
Mar 3, 2025 $ 0.344
-21.91%
$ 35.41 million $ 707,066
Mar 2, 2025 $ 0.441
+33.90%
$ 45.37 million $ 849,081
Mar 1, 2025 $ 0.329
-3.28%
$ 33.88 million $ 680,580
Feb 28, 2025 $ 0.341
+9.71%
$ 35.07 million $ 760,827
Feb 27, 2025 $ 0.31
+10.35%
$ 31.95 million $ 848,325
Feb 26, 2025 $ 0.281
-11.14%
$ 28.95 million $ 783,166
Feb 25, 2025 $ 0.317
-0.29%
$ 32.58 million $ 804,551
Feb 24, 2025 $ 0.317
-23.95%
$ 32.68 million $ 1.13 million
Feb 23, 2025 $ 0.418
-4.75%
$ 42.98 million $ 660,072
Feb 22, 2025 $ 0.438
+3.01%
$ 45.13 million $ 562,495
Feb 21, 2025 $ 0.426
-5.87%
$ 43.81 million $ 549,070
Feb 20, 2025 $ 0.452
+2.33%
$ 46.52 million $ 585,395
Feb 19, 2025 $ 0.44
-0.34%
$ 45.32 million $ 1.05 million
Feb 18, 2025 $ 0.442
-20.70%
$ 45.51 million $ 1.33 million
Feb 17, 2025 $ 0.558
+3.07%
$ 57.39 million $ 587,104
Feb 16, 2025 $ 0.541
-0.83%
$ 55.68 million $ 651,190
Feb 15, 2025 $ 0.545
+11.80%
$ 56.14 million $ 735,284
Feb 14, 2025 $ 0.488
+1.90%
$ 50.24 million $ 655,603
Feb 13, 2025 $ 0.479
-4.15%
$ 49.3 million $ 608,324
Feb 12, 2025 $ 0.5
+4.40%
$ 51.46 million $ 1.11 million
Feb 11, 2025 $ 0.479
+4.88%
$ 49.29 million $ 969,643
Feb 10, 2025 $ 0.457
-3.55%
$ 47.02 million $ 1.51 million
Feb 9, 2025 $ 0.473
-2.81%
$ 48.73 million $ 693,253
Feb 8, 2025 $ 0.488
-0.56%
$ 50.21 million $ 839,510
Feb 7, 2025 $ 0.491
-5.57%
$ 50.49 million $ 780,186
Feb 6, 2025 $ 0.52
-4.47%
$ 53.47 million $ 992,223
Feb 5, 2025 $ 0.544
-3.29%
$ 55.97 million $ 672,687
Feb 4, 2025 $ 0.562
-11.54%
$ 57.88 million $ 1.07 million
Feb 3, 2025 $ 0.639
+36.02%
$ 65.8 million $ 1.38 million
Feb 2, 2025 $ 0.47
-22.34%
$ 48.37 million $ 1.44 million
Feb 1, 2025 $ 0.605
-2.35%
$ 62.29 million $ 1 million
Jan 31, 2025 $ 0.62
+0.97%
$ 63.79 million $ 1.13 million
Jan 30, 2025 $ 0.614
-0.05%
$ 63.18 million $ 1.51 million
Jan 29, 2025 $ 0.614
+0.36%
$ 63.21 million $ 826,147