Market Cap $3.60T
-0.25%
Volume 24h $194.33B
-69.54%
BTC % 59.74%
0.36%
ETH % 8.43%
-1.18%
Coins
31.925
Exchanges
885
Last update
29 Seconds ago
ResearchCoin (RSC) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-24 2025 | $0.551498 | $0.550263 | $0.599584 | $0.595751 | $634,945 | $52,510,098 |
| May-23 2025 | $0.5983 | $0.589023 | $0.630655 | $0.616933 | $603,343 | $56,966,301 |
| May-22 2025 | $0.62345 | $0.595915 | $0.62345 | $0.606654 | $527,869 | $59,360,929 |
| May-21 2025 | $0.601377 | $0.576889 | $0.606166 | $0.59254 | $575,400 | $57,259,227 |
| May-20 2025 | $0.594885 | $0.581124 | $0.605791 | $0.598999 | $377,607 | $56,641,114 |
| May-19 2025 | $0.595546 | $0.550601 | $0.597007 | $0.596316 | $451,490 | $56,704,029 |
| May-18 2025 | $0.576049 | $0.547886 | $0.596524 | $0.547886 | $493,509 | $54,847,642 |
| May-17 2025 | $0.54272 | $0.530019 | $0.560718 | $0.560718 | $396,263 | $51,674,273 |
| May-16 2025 | $0.560932 | $0.534292 | $0.592793 | $0.534292 | $591,684 | $53,408,343 |
| May-15 2025 | $0.530486 | $0.519201 | $0.576426 | $0.567579 | $497,116 | $50,509,432 |
| May-14 2025 | $0.555542 | $0.542182 | $0.585144 | $0.576476 | $446,249 | $52,895,081 |
| May-13 2025 | $0.578456 | $0.460693 | $0.582036 | $0.503764 | $647,288 | $55,076,840 |
| May-12 2025 | $0.502129 | $0.488768 | $0.505109 | $0.489713 | $616,837 | $47,809,509 |
| May-11 2025 | $0.491352 | $0.457723 | $0.491352 | $0.472848 | $740,178 | $46,783,346 |
| May-10 2025 | $0.483159 | $0.364406 | $0.483159 | $0.364406 | $725,852 | $46,003,304 |