Market Cap $2.60T
-1.96%
Volume 24h $217.72B
-42.51%
BTC % 54.74%
-0.67%
ETH % 9.68%
-0.41%
Coins
34.309
+2
Exchanges
885
Last update
50 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 |
|---|---|---|---|---|---|---|
| Mar-05 2026 | $0.09678 | $0.096592 | $0.101424 | $0.101163 | $446,421 | $12,538,195 |
| Mar-04 2026 | $0.100938 | $0.099863 | $0.102692 | $0.100332 | $492,543 | $13,076,906 |
| Mar-03 2026 | $0.100508 | $0.100508 | $0.102637 | $0.102616 | $453,578 | $13,021,238 |
| Mar-02 2026 | $0.103044 | $0.101158 | $0.10454 | $0.101855 | $559,862 | $13,349,753 |
| Mar-01 2026 | $0.102432 | $0.100656 | $0.103112 | $0.100773 | $633,344 | $13,270,465 |
| Feb-28 2026 | $0.100622 | $0.097966 | $0.100622 | $0.09976 | $631,266 | $13,035,893 |
| Feb-27 2026 | $0.099964 | $0.099964 | $0.107386 | $0.107386 | $648,093 | $12,950,769 |
| Feb-26 2026 | $0.107672 | $0.103408 | $0.110207 | $0.103681 | $773,849 | $13,949,268 |
| Feb-25 2026 | $0.102975 | $0.090063 | $0.102975 | $0.090157 | $587,489 | $13,340,752 |
| Feb-24 2026 | $0.09041 | $0.08845 | $0.09041 | $0.088978 | $512,845 | $11,712,997 |
| Feb-23 2026 | $0.088871 | $0.088826 | $0.090954 | $0.090954 | $515,170 | $11,513,552 |
| Feb-22 2026 | $0.091002 | $0.090523 | $0.091174 | $0.090953 | $484,951 | $11,789,600 |
| Feb-21 2026 | $0.091047 | $0.08968 | $0.092196 | $0.090019 | $498,065 | $11,795,444 |
| Feb-20 2026 | $0.09015 | $0.09015 | $0.091954 | $0.091284 | $556,784 | $11,679,220 |
| Feb-19 2026 | $0.091577 | $0.091417 | $0.09819 | $0.097889 | $571,204 | $11,864,098 |