ResearchCoin
RSC
Rank #827
$0.3089
Updated 6 days ago
Market Cap
$38.39M
24h Volume
$657.45K
Avg Volume (30d)
$679.55K
24h High/Low
$0.3369
$0.3080
$0.3080
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Made in USA
Base Ecosystem
Decentralized Science (DeSci)
Chains
Ethereum
0xd101dcc414f3102...
Base
0xfbb75a59193a352...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.3089 | $0.3369 | $0.3080 | $0.3089 | $657.45K | $38.39M |
| Nov 10, 2025 | $0.3146 | $0.3146 | $0.3146 | $0.3146 | $644.25K | $39.13M |
| Nov 9, 2025 | $0.2807 | $0.2807 | $0.2807 | $0.2807 | $695.89K | $34.82M |
| Nov 8, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $939.95K | $38.50M |
| Nov 7, 2025 | $0.2770 | $0.2770 | $0.2770 | $0.2770 | $968.83K | $34.43M |
| Nov 6, 2025 | $0.2832 | $0.2832 | $0.2832 | $0.2832 | $1.22M | $35.21M |
| Nov 5, 2025 | $0.2387 | $0.2387 | $0.2387 | $0.2387 | $976.00K | $29.54M |
| Nov 4, 2025 | $0.2486 | $0.2486 | $0.2486 | $0.2486 | $772.90K | $30.91M |
| Nov 3, 2025 | $0.2782 | $0.2782 | $0.2782 | $0.2782 | $515.40K | $34.59M |
| Nov 2, 2025 | $0.2938 | $0.2938 | $0.2938 | $0.2938 | $560.60K | $36.46M |
| Nov 1, 2025 | $0.3075 | $0.3075 | $0.3075 | $0.3075 | $512.76K | $38.21M |
| Oct 31, 2025 | $0.2982 | $0.2982 | $0.2982 | $0.2982 | $637.70K | $37.04M |
| Oct 30, 2025 | $0.3215 | $0.3215 | $0.3215 | $0.3215 | $685.46K | $40.03M |
| Oct 29, 2025 | $0.3397 | $0.3397 | $0.3397 | $0.3397 | $470.06K | $42.20M |
| Oct 28, 2025 | $0.3513 | $0.3513 | $0.3513 | $0.3513 | $554.52K | $43.67M |
| Oct 27, 2025 | $0.3627 | $0.3627 | $0.3627 | $0.3627 | $681.71K | $45.09M |
| Oct 26, 2025 | $0.3400 | $0.3400 | $0.3400 | $0.3400 | $383.33K | $42.35M |
| Oct 25, 2025 | $0.3436 | $0.3436 | $0.3436 | $0.3436 | $474.74K | $42.71M |
| Oct 24, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $377.39K | $41.52M |
| Oct 23, 2025 | $0.3310 | $0.3310 | $0.3310 | $0.3310 | $532.90K | $41.13M |
| Oct 22, 2025 | $0.3421 | $0.3421 | $0.3421 | $0.3421 | $672.01K | $42.53M |
| Oct 21, 2025 | $0.3603 | $0.3603 | $0.3603 | $0.3603 | $1.06M | $44.81M |
| Oct 20, 2025 | $0.3940 | $0.3940 | $0.3940 | $0.3940 | $922.92K | $49.02M |
| Oct 19, 2025 | $0.3420 | $0.3420 | $0.3420 | $0.3420 | $424.25K | $42.50M |
| Oct 18, 2025 | $0.3430 | $0.3430 | $0.3430 | $0.3430 | $654.80K | $42.64M |