Market Cap $3.31T
-0.95%
Volume 24h $277.46B
21.89%
BTC % 61.2%
0.04%
ETH % 8.24%
-0.12%
Coins
32.213
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.360732 | $0.355018 | $0.388122 | $0.388122 | $481,464 | $34,346,606 |
| Jun-21 2025 | $0.39382 | $0.39382 | $0.436889 | $0.431631 | $596,030 | $37,497,008 |
| Jun-20 2025 | $0.429049 | $0.428908 | $0.436288 | $0.436242 | $489,096 | $40,851,290 |
| Jun-19 2025 | $0.435862 | $0.428419 | $0.435862 | $0.429365 | $441,065 | $41,499,994 |
| Jun-18 2025 | $0.429955 | $0.429299 | $0.456524 | $0.447578 | $579,318 | $40,937,576 |
| Jun-17 2025 | $0.444189 | $0.429404 | $0.444189 | $0.435992 | $601,634 | $42,292,844 |
| Jun-16 2025 | $0.442113 | $0.430144 | $0.454285 | $0.430144 | $463,861 | $42,095,141 |
| Jun-15 2025 | $0.43147 | $0.429051 | $0.435121 | $0.434411 | $471,133 | $41,081,833 |
| Jun-14 2025 | $0.431183 | $0.424861 | $0.433803 | $0.426736 | $509,770 | $41,054,458 |
| Jun-13 2025 | $0.433976 | $0.412238 | $0.441277 | $0.441277 | $595,105 | $41,320,430 |
| Jun-12 2025 | $0.445034 | $0.438484 | $0.518856 | $0.518136 | $718,643 | $42,373,251 |
| Jun-11 2025 | $0.514472 | $0.509526 | $0.541274 | $0.512103 | $472,059 | $48,984,732 |
| Jun-10 2025 | $0.511202 | $0.477146 | $0.512608 | $0.491651 | $464,841 | $48,673,401 |
| Jun-09 2025 | $0.492966 | $0.422546 | $0.492966 | $0.430977 | $589,723 | $46,937,085 |
| Jun-08 2025 | $0.434448 | $0.41794 | $0.436717 | $0.427057 | $488,521 | $41,365,371 |