ResearchCoin Historical Data

RSC Page 2
Download
Date Close Price change Market cap Trading volume
Jun 23 $ 0.395
+9.22%
$ 42.47 million $ 3.69 million
Jun 16 $ 0.389
-10.40%
$ 37.23 million $ 4.37 million
Jun 9 $ 0.434
-0.08%
$ 44.69 million $ 4.13 million
Jun 2 $ 0.428
+2.89%
$ 44.67 million $ 3.95 million
May 26 $ 0.416
-22.34%
$ 42.78 million $ 4.99 million
May 19 $ 0.552
-7.67%
$ 55.09 million $ 4.19 million
May 12 $ 0.552
+12.96%
$ 61.49 million $ 4.38 million
May 5 $ 0.475
+71.83%
$ 50.26 million $ 3.85 million
Apr 28 $ 0.276
+0.04%
$ 28.43 million $ 3.5 million
Apr 21 $ 0.268
+11.68%
$ 27.61 million $ 4.55 million
Apr 14 $ 0.25
+4.38%
$ 24.72 million $ 3.55 million
Apr 7 $ 0.286
+29.32%
$ 24.64 million $ 3.48 million
Mar 31 $ 0.247
-11.13%
$ 22.72 million $ 3.58 million
Mar 24 $ 0.287
-7.77%
$ 28.64 million $ 3.29 million
Mar 17 $ 0.314
+1.43%
$ 32.03 million $ 3.44 million
Mar 10 $ 0.331
+21.99%
$ 31.83 million $ 3.99 million
Mar 3 $ 0.339
-23.01%
$ 27.91 million $ 3.79 million
Feb 24 $ 0.441
+5.59%
$ 45.37 million $ 5.85 million
Feb 17 $ 0.438
-18.95%
$ 42.98 million $ 4.66 million
Feb 10 $ 0.545
+15.17%
$ 55.68 million $ 5.59 million
Feb 3 $ 0.488
+3.79%
$ 48.73 million $ 5.74 million
Jan 27 $ 0.47
-31.21%
$ 48.37 million $ 8.09 million
Jan 20 $ 0.667
-21.08%
$ 70.36 million $ 10.3 million
Jan 13 $ 0.915
-4.06%
$ 86.95 million $ 7.28 million
Jan 6 $ 0.974
-29.59%
$ 97.68 million $ 10.74 million
Dec 30 $ 1.48
+34.19%
$ 142.38 million $ 14.53 million
Dec 23 $ 1.1
+23.74%
$ 113.24 million $ 10.14 million
Dec 16 $ 0.949
-14.67%
$ 91.43 million $ 16.6 million
Dec 9 $ 1.04
+9.27%
$ 114.42 million $ 8.15 million
Dec 2 $ 1.06
+3.57%
$ 98.17 million $ 9.93 million
Nov 25 $ 1.02
+39.19%
$ 105.28 million $ 11.74 million
Nov 18 $ 0.692
-14.39%
$ 75.65 million $ 22.13 million
Nov 11 $ 0.779
+97.74%
$ 817.06 million $ 6.87 million
Nov 4 $ 0.352
+53.46%
$ 398.12 million $ 1.78 million
Oct 28 $ 0.227
+4.18%
$ 226.64 million $ 326,041
Oct 21 $ 0.215
-20.52%
$ 216.95 million $ 201,797
Oct 14 $ 0.27
+25.49%
$ 270.38 million $ 326,985
Oct 7 $ 0.219
-16.04%
$ 215.3 million $ 247,805
Sep 30 $ 0.269
+6.89%
$ 261.93 million $ 95,809
Sep 23 $ 0.274
+29.07%
$ 252.11 million $ 19,767
Sep 16 $ 0.234
-9.07%
$ 212.25 million $ 20,823
Sep 9 $ 0.253
+14.40%
$ 257.7 million $ 19,337
Sep 2 $ 0.223
-5.29%
$ 221.63 million $ 17,965
Aug 26 $ 0.235
-36.24%
$ 235.3 million $ 30,527
Aug 19 $ 0.365
+8.58%
$ 369.13 million $ 26,073
Aug 12 $ 0.306
+38.08%
$ 336.98 million $ 32,377
Aug 5 $ 0.232
+18.92%
$ 221.49 million $ 49,514
Jul 29 $ 0.216
+42.20%
$ 195.15 million $ 46,406
Jul 22 $ 0.153
-9.13%
$ 151.83 million $ 18,297
Jul 15 $ 0.17
+27.57%
$ 169 million $ 19,463