ResearchCoin Historical Data

RSC Page 9
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $0.405
+0.13%
$46.94 million $712,986
Jul 19, 2025 $0.404
-3.09%
$46.88 million $636,820
Jul 18, 2025 $0.417
+4.73%
$48.37 million $1.12 million
Jul 17, 2025 $0.398
-22.85%
$46.17 million $1 million
Jul 16, 2025 $0.516
-0.05%
$59.86 million $710,189
Jul 15, 2025 $0.516
+5.96%
$59.89 million $761,699
Jul 14, 2025 $0.487
-1.89%
$56.52 million $694,693
Jul 13, 2025 $0.497
+1.48%
$57.61 million $601,247
Jul 12, 2025 $0.49
-1.19%
$56.77 million $570,234
Jul 11, 2025 $0.495
+8.35%
$57.43 million $746,132
Jul 10, 2025 $0.437
+12.33%
$50.61 million $796,874
Jul 9, 2025 $0.389
+5.13%
$45.1 million $656,309
Jul 8, 2025 $0.37
+0.66%
$42.9 million $641,410
Jul 7, 2025 $0.368
-1.30%
$42.62 million $657,567
Jul 6, 2025 $0.373
+3.84%
$43.26 million $638,562
Jul 5, 2025 $0.359
+2.21%
$36.97 million $639,010
Jul 4, 2025 $0.351
-6.08%
$36.17 million $642,787
Jul 3, 2025 $0.374
-8.25%
$38.51 million $700,310
Jul 2, 2025 $0.408
+10.70%
$41.97 million $698,893
Jul 1, 2025 $0.368
-5.54%
$37.92 million $654,548
Jun 30, 2025 $0.388
-5.87%
$39.98 million $738,419
Jun 29, 2025 $0.413
+4.36%
$42.47 million $665,392
Jun 28, 2025 $0.395
+2.97%
$40.66 million $580,489
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