ResearchCoin Historical Data

RSC Page 9
Download
Date Close Price change Market cap Trading volume
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
May 8, 2025 $ 0.336
+19.36%
$ 34.6 million $ 634,119
May 7, 2025 $ 0.282
-4.39%
$ 28.99 million $ 534,414
May 6, 2025 $ 0.295
+0.80%
$ 30.32 million $ 552,993
May 5, 2025 $ 0.292
+5.80%
$ 30.08 million $ 545,667
May 4, 2025 $ 0.276
-7.27%
$ 28.43 million $ 555,145
May 3, 2025 $ 0.298
-5.42%
$ 30.66 million $ 547,745
May 2, 2025 $ 0.315
-0.17%
$ 32.41 million $ 655,700
May 1, 2025 $ 0.315
+16.33%
$ 32.47 million $ 77,507
Apr 30, 2025 $ 0.271
+3.63%
$ 27.91 million $ 563,159
Apr 29, 2025 $ 0.263
-0.74%
$ 27.02 million $ 536,803
Apr 28, 2025 $ 0.264
-4.37%
$ 27.17 million $ 560,542
Apr 27, 2025 $ 0.268
-12.65%
$ 27.61 million $ 757,012
Apr 26, 2025 $ 0.307
-2.38%
$ 31.61 million $ 635,060
Apr 25, 2025 $ 0.315
+6.22%
$ 32.41 million $ 573,073
Apr 24, 2025 $ 0.296
-4.76%
$ 30.44 million $ 640,773
Apr 23, 2025 $ 0.311
+11.98%
$ 31.96 million $ 694,380
Apr 22, 2025 $ 0.277
+12.60%
$ 28.54 million $ 634,500
Apr 21, 2025 $ 0.246
+2.47%
$ 25.33 million $ 615,222
Apr 20, 2025 $ 0.24
-3.99%
$ 24.72 million $ 513,485
Apr 19, 2025 $ 0.25
+0.48%
$ 25.75 million $ 538,303
Apr 18, 2025 $ 0.25
+0.55%
$ 25.68 million $ 614,979
Apr 17, 2025 $ 0.248
+3.66%
$ 25.51 million $ 609,545
Apr 16, 2025 $ 0.24
-1.25%
$ 24.72 million $ 610,442
Apr 15, 2025 $ 0.242
-1.82%
$ 24.89 million $ 580,326
Apr 14, 2025 $ 0.246
+2.65%
$ 25.32 million $ 597,803
Apr 13, 2025 $ 0.239
-16.01%
$ 24.64 million $ 660,493
Apr 12, 2025 $ 0.286
+15.24%
$ 29.44 million $ 603,568
Apr 11, 2025 $ 0.248
+7.34%
$ 25.54 million $ 565,208
Apr 10, 2025 $ 0.231
-6.29%
$ 23.82 million $ 566,672
Apr 9, 2025 $ 0.246
+17.30%
$ 25.36 million $ 563,731
Apr 8, 2025 $ 0.21
-4.24%
$ 21.66 million $ 548,002
Apr 7, 2025 $ 0.22
-0.64%
$ 22.62 million $ 632,927
Apr 6, 2025 $ 0.221
-10.81%
$ 22.72 million $ 622,054
Apr 5, 2025 $ 0.247
-1.60%
$ 25.47 million $ 541,342
Apr 4, 2025 $ 0.252
+5.13%
$ 25.98 million $ 549,004
Apr 3, 2025 $ 0.24
+4.68%
$ 24.71 million $ 687,912
Apr 2, 2025 $ 0.23
-19.02%
$ 23.63 million $ 681,419
Apr 1, 2025 $ 0.284
+3.47%
$ 29.18 million $ 556,020
Mar 31, 2025 $ 0.274
-1.60%
$ 28.21 million $ 562,290
Mar 30, 2025 $ 0.278
-3.13%
$ 28.64 million $ 585,564
Mar 29, 2025 $ 0.287
-1.33%
$ 29.57 million $ 585,187