ResearchCoin
RSC
Rank #827
$0.3089
Updated 7 days ago
Market Cap
$38.39M
24h Volume
$657.45K
Avg Volume (90d)
$901.14K
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 |
| Oct 17, 2025 | $0.3341 | $0.3341 | $0.3341 | $0.3341 | $810.10K | $41.43M |
| Oct 16, 2025 | $0.3870 | $0.3870 | $0.3870 | $0.3870 | $504.96K | $48.46M |
| Oct 15, 2025 | $0.4095 | $0.4095 | $0.4095 | $0.4095 | $715.85K | $50.71M |
| Oct 14, 2025 | $0.4480 | $0.4480 | $0.4480 | $0.4480 | $1.10M | $55.16M |
| Oct 13, 2025 | $0.4163 | $0.4163 | $0.4163 | $0.4163 | $2.28M | $51.81M |
| Oct 12, 2025 | $0.2986 | $0.2986 | $0.2986 | $0.2986 | $2.44M | $36.93M |
| Oct 11, 2025 | $0.3632 | $0.3632 | $0.3632 | $0.3632 | $1.21M | $44.28M |
| Oct 10, 2025 | $0.4443 | $0.4443 | $0.4443 | $0.4443 | $553.30K | $54.19M |
| Oct 9, 2025 | $0.4578 | $0.4578 | $0.4578 | $0.4578 | $532.26K | $55.77M |
| Oct 8, 2025 | $0.4475 | $0.4475 | $0.4475 | $0.4475 | $796.34K | $54.63M |
| Oct 7, 2025 | $0.4972 | $0.4972 | $0.4972 | $0.4972 | $512.37K | $60.27M |
| Oct 6, 2025 | $0.4781 | $0.4781 | $0.4781 | $0.4781 | $509.54K | $57.93M |
| Oct 5, 2025 | $0.4985 | $0.4985 | $0.4985 | $0.4985 | $604.36K | $60.41M |
| Oct 4, 2025 | $0.5116 | $0.5116 | $0.5116 | $0.5116 | $644.21K | $61.99M |
| Oct 3, 2025 | $0.5169 | $0.5169 | $0.5169 | $0.5169 | $722.71K | $62.58M |
| Oct 2, 2025 | $0.4869 | $0.4869 | $0.4869 | $0.4869 | $607.65K | $59.03M |
| Oct 1, 2025 | $0.4634 | $0.4634 | $0.4634 | $0.4634 | $822.88K | $56.15M |
| Sep 30, 2025 | $0.4966 | $0.4966 | $0.4966 | $0.4966 | $1.42M | $59.98M |
| Sep 29, 2025 | $0.4600 | $0.4600 | $0.4600 | $0.4600 | $552.89K | $55.76M |
| Sep 28, 2025 | $0.4621 | $0.4621 | $0.4621 | $0.4621 | $440.18K | $56.01M |
| Sep 27, 2025 | $0.4598 | $0.4598 | $0.4598 | $0.4598 | $766.94K | $55.68M |
| Sep 26, 2025 | $0.4666 | $0.4666 | $0.4666 | $0.4666 | $936.58K | $56.55M |
| Sep 25, 2025 | $0.5175 | $0.5175 | $0.5175 | $0.5175 | $641.07K | $62.91M |
| Sep 24, 2025 | $0.5338 | $0.5338 | $0.5338 | $0.5338 | $637.50K | $64.46M |
| Sep 23, 2025 | $0.5464 | $0.5464 | $0.5464 | $0.5464 | $704.30K | $66.24M |
| Sep 22, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $391.29K | $69.32M |
| Sep 21, 2025 | $0.5778 | $0.5778 | $0.5778 | $0.5778 | $654.18K | $70.05M |
| Sep 20, 2025 | $0.5777 | $0.5777 | $0.5777 | $0.5777 | $699.91K | $69.63M |
| Sep 19, 2025 | $0.6350 | $0.6350 | $0.6350 | $0.6350 | $906.27K | $76.54M |
| Sep 18, 2025 | $0.6201 | $0.6201 | $0.6201 | $0.6201 | $1.91M | $73.80M |
| Sep 17, 2025 | $0.6736 | $0.6736 | $0.6736 | $0.6736 | $3.33M | $80.35M |
| Sep 16, 2025 | $0.5526 | $0.5526 | $0.5526 | $0.5526 | $391.61K | $65.81M |
| Sep 15, 2025 | $0.5635 | $0.5635 | $0.5635 | $0.5635 | $473.03K | $67.11M |
| Sep 14, 2025 | $0.5691 | $0.5691 | $0.5691 | $0.5691 | $812.22K | $67.76M |
| Sep 13, 2025 | $0.6010 | $0.6010 | $0.6010 | $0.6010 | $918.14K | $71.36M |
| Sep 12, 2025 | $0.5345 | $0.5345 | $0.5345 | $0.5345 | $946.31K | $63.43M |
| Sep 11, 2025 | $0.5080 | $0.5080 | $0.5080 | $0.5080 | $486.96K | $60.52M |
| Sep 10, 2025 | $0.4927 | $0.4927 | $0.4927 | $0.4927 | $601.69K | $58.61M |
| Sep 9, 2025 | $0.4867 | $0.4867 | $0.4867 | $0.4867 | $286.53K | $57.96M |
| Sep 8, 2025 | $0.4890 | $0.4890 | $0.4890 | $0.4890 | $336.26K | $58.29M |
| Sep 7, 2025 | $0.4743 | $0.4743 | $0.4743 | $0.4743 | $329.10K | $56.50M |
| Sep 6, 2025 | $0.4779 | $0.4779 | $0.4779 | $0.4779 | $322.05K | $56.92M |
| Sep 5, 2025 | $0.4812 | $0.4812 | $0.4812 | $0.4812 | $324.15K | $57.37M |
| Sep 4, 2025 | $0.5038 | $0.5038 | $0.5038 | $0.5038 | $576.21K | $59.96M |
| Sep 3, 2025 | $0.4645 | $0.4645 | $0.4645 | $0.4645 | $522.60K | $54.72M |
| Sep 2, 2025 | $0.4466 | $0.4466 | $0.4466 | $0.4466 | $548.22K | $52.76M |
| Sep 1, 2025 | $0.4731 | $0.4731 | $0.4731 | $0.4731 | $455.62K | $55.86M |
| Aug 31, 2025 | $0.4899 | $0.4899 | $0.4899 | $0.4899 | $300.15K | $57.85M |
| Aug 30, 2025 | $0.4925 | $0.4925 | $0.4925 | $0.4925 | $768.13K | $58.15M |
| Aug 29, 2025 | $0.5237 | $0.5237 | $0.5237 | $0.5237 | $350.88K | $61.84M |
| Aug 28, 2025 | $0.5326 | $0.5326 | $0.5326 | $0.5326 | $601.27K | $62.85M |
| Aug 27, 2025 | $0.5324 | $0.5324 | $0.5324 | $0.5324 | $528.28K | $62.78M |
| Aug 26, 2025 | $0.5193 | $0.5193 | $0.5193 | $0.5193 | $1.37M | $61.57M |
| Aug 25, 2025 | $0.5661 | $0.5661 | $0.5661 | $0.5661 | $2.73M | $66.86M |
| Aug 24, 2025 | $0.5662 | $0.5662 | $0.5662 | $0.5662 | $2.64M | $66.85M |
| Aug 23, 2025 | $0.6606 | $0.6606 | $0.6606 | $0.6606 | $7.69M | $78.24M |
| Aug 22, 2025 | $0.4470 | $0.4470 | $0.4470 | $0.4470 | $764.70K | $52.61M |
| Aug 21, 2025 | $0.4799 | $0.4799 | $0.4799 | $0.4799 | $1.01M | $56.55M |
| Aug 20, 2025 | $0.4710 | $0.4710 | $0.4710 | $0.4710 | $2.26M | $55.20M |