Market Cap $2.79T
-1.41%
Volume 24h $287.20B
-9.75%
BTC % 55.84%
0.05%
ETH % 10.04%
-1.89%
Coins
34.523
+7
Exchanges
885
Last update
25 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 |
|---|---|---|---|---|---|---|
| Apr-22 2026 | $0.084317 | $0.074991 | $0.084693 | $0.074991 | $624,635 | $10,923,550 |
| Apr-21 2026 | $0.074827 | $0.074827 | $0.075562 | $0.075138 | $404,571 | $9,694,108 |
| Apr-20 2026 | $0.075135 | $0.068901 | $0.07644 | $0.068901 | $499,784 | $9,734,077 |
| Apr-19 2026 | $0.068946 | $0.068794 | $0.069879 | $0.069351 | $376,605 | $8,932,267 |
| Apr-18 2026 | $0.069375 | $0.069056 | $0.075199 | $0.075199 | $438,990 | $8,987,869 |
| Apr-17 2026 | $0.075196 | $0.075196 | $0.078568 | $0.077615 | $477,011 | $9,741,989 |
| Apr-16 2026 | $0.078337 | $0.065677 | $0.078337 | $0.065958 | $814,013 | $10,148,855 |
| Apr-15 2026 | $0.065498 | $0.062499 | $0.065862 | $0.063788 | $426,103 | $8,485,576 |
| Apr-14 2026 | $0.063072 | $0.063072 | $0.071578 | $0.064084 | $678,140 | $8,171,180 |
| Apr-13 2026 | $0.067646 | $0.05915 | $0.067646 | $0.066111 | $504,791 | $8,763,859 |
| Apr-12 2026 | $0.066091 | $0.064089 | $0.07034 | $0.067708 | $494,150 | $8,562,409 |
| Apr-11 2026 | $0.068181 | $0.066997 | $0.074599 | $0.074599 | $499,373 | $8,833,119 |
| Apr-10 2026 | $0.070669 | $0.065025 | $0.073111 | $0.072328 | $665,583 | $9,155,477 |
| Apr-09 2026 | $0.075567 | $0.073993 | $0.113677 | $0.107105 | $1,913,464 | $9,790,038 |
| Apr-08 2026 | $0.099548 | $0.062857 | $0.106204 | $0.062857 | $3,332,676 | $12,896,870 |