Market Cap $2.44T
3.79%
Volume 24h $172.16B
23.9%
BTC % 52.83%
0.13%
ETH % 13.03%
-0.99%
Coins
28.893
+15
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 |
|---|---|---|---|---|---|---|
| Sep-26 2024 | $0.257465 | $0.223506 | $0.2579 | $0.223506 | $76,135 | $24,514,197 |
| Sep-25 2024 | $0.22373 | $0.221751 | $0.242271 | $0.240803 | $40,600 | $21,302,185 |
| Sep-24 2024 | $0.239601 | $0.235183 | $0.242606 | $0.239579 | $19,662 | $22,813,291 |
| Sep-23 2024 | $0.238215 | $0.215602 | $0.238289 | $0.217688 | $29,956 | $22,681,368 |
| Sep-22 2024 | $0.217041 | $0.214395 | $0.229453 | $0.226126 | $4,872 | $20,665,299 |
| Sep-21 2024 | $0.225987 | $0.220181 | $0.225987 | $0.223303 | $31,345 | $21,517,054 |
| Sep-20 2024 | $0.224058 | $0.224058 | $0.261948 | $0.258497 | $72,552 | $21,333,421 |
| Sep-19 2024 | $0.25842 | $0.235243 | $0.259715 | $0.235243 | $29,431 | $24,605,090 |
| Sep-18 2024 | $0.233142 | $0.231039 | $0.263536 | $0.263536 | $63,514 | $22,198,330 |
| Sep-17 2024 | $0.263526 | $0.242738 | $0.265155 | $0.242738 | $11,242 | $25,091,242 |
| Sep-16 2024 | $0.242841 | $0.242841 | $0.258435 | $0.25747 | $6,067 | $23,121,749 |
| Sep-15 2024 | $0.255476 | $0.255476 | $0.267015 | $0.257827 | $4,798 | $24,324,843 |
| Sep-14 2024 | $0.259267 | $0.258808 | $0.267413 | $0.267413 | $39,744 | $24,685,779 |
| Sep-13 2024 | $0.2775 | $0.263286 | $0.2775 | $0.263286 | $9,709 | $26,421,821 |
| Sep-12 2024 | $0.262879 | $0.244699 | $0.265573 | $0.244699 | $24,710 | $25,029,626 |