Market Cap $4.15T
1.44%
Volume 24h $364.61B
-3.23%
BTC % 54.69%
-0.96%
ETH % 12.54%
2.39%
Coins
32.826
+12
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.469763 | $0.450472 | $0.564436 | $0.564436 | $2,338,417 | $55,744,941 |
| Aug-18 2025 | $0.566103 | $0.555023 | $0.59641 | $0.59641 | $723,923 | $67,177,202 |
| Aug-17 2025 | $0.603335 | $0.55607 | $0.603335 | $0.560695 | $877,421 | $71,444,491 |
| Aug-16 2025 | $0.564003 | $0.549535 | $0.584287 | $0.580738 | $832,587 | $66,786,999 |
| Aug-15 2025 | $0.58177 | $0.569353 | $0.609689 | $0.590615 | $988,176 | $68,890,915 |
| Aug-14 2025 | $0.58674 | $0.576114 | $0.681531 | $0.669486 | $1,490,960 | $69,332,678 |
| Aug-13 2025 | $0.665182 | $0.653815 | $0.739141 | $0.735659 | $1,811,903 | $78,601,915 |
| Aug-12 2025 | $0.73792 | $0.690332 | $0.746984 | $0.698496 | $2,190,737 | $87,197,086 |
| Aug-11 2025 | $0.69853 | $0.667073 | $0.707172 | $0.667073 | $2,857,375 | $82,542,519 |
| Aug-10 2025 | $0.667908 | $0.600274 | $0.677544 | $0.600274 | $2,553,653 | $78,923,942 |
| Aug-09 2025 | $0.599994 | $0.569553 | $0.601667 | $0.586479 | $1,217,134 | $70,898,906 |
| Aug-08 2025 | $0.583233 | $0.568367 | $0.608886 | $0.587065 | $1,600,547 | $68,918,327 |
| Aug-07 2025 | $0.593607 | $0.499498 | $0.599021 | $0.50777 | $2,810,804 | $69,847,331 |
| Aug-06 2025 | $0.506779 | $0.492267 | $0.527219 | $0.527219 | $1,276,237 | $58,932,407 |
| Aug-05 2025 | $0.528389 | $0.527484 | $0.581228 | $0.579743 | $1,691,436 | $61,445,342 |