Market Cap $2.59T
-0.6%
Volume 24h $172.12B
-10.2%
BTC % 54.01%
-0.09%
ETH % 9.85%
-1.11%
Coins
34.427
+11
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 |
|---|---|---|---|---|---|---|
| Mar-25 2026 | $0.082966 | $0.081446 | $0.083834 | $0.081449 | $430,028 | $10,748,601 |
| Mar-24 2026 | $0.080468 | $0.075653 | $0.080468 | $0.077153 | $408,784 | $10,424,897 |
| Mar-23 2026 | $0.077087 | $0.076467 | $0.078745 | $0.076802 | $397,920 | $9,986,937 |
| Mar-22 2026 | $0.076634 | $0.076563 | $0.078611 | $0.077855 | $410,827 | $9,928,245 |
| Mar-21 2026 | $0.078762 | $0.077227 | $0.079342 | $0.077289 | $406,721 | $10,203,937 |
| Mar-20 2026 | $0.077187 | $0.075424 | $0.077187 | $0.075424 | $370,558 | $9,999,854 |
| Mar-19 2026 | $0.075413 | $0.075413 | $0.083666 | $0.083449 | $408,970 | $9,770,060 |
| Mar-18 2026 | $0.084146 | $0.084047 | $0.089142 | $0.089142 | $468,220 | $10,901,495 |
| Mar-17 2026 | $0.089645 | $0.089615 | $0.092948 | $0.092838 | $452,204 | $11,613,828 |
| Mar-16 2026 | $0.092884 | $0.088098 | $0.092987 | $0.088801 | $473,609 | $12,033,471 |
| Mar-15 2026 | $0.088762 | $0.087856 | $0.088762 | $0.087956 | $414,826 | $11,499,478 |
| Mar-14 2026 | $0.088073 | $0.08803 | $0.090679 | $0.090679 | $396,028 | $11,410,229 |
| Mar-13 2026 | $0.090837 | $0.088103 | $0.093528 | $0.088103 | $488,020 | $11,768,288 |
| Mar-12 2026 | $0.087686 | $0.086846 | $0.089577 | $0.089507 | $420,354 | $11,360,089 |
| Mar-11 2026 | $0.089496 | $0.086318 | $0.089496 | $0.088622 | $369,855 | $11,594,586 |