ResearchCoin Price Chart - CurrencyBeacon

RSC Historical USD Price

Daily Price History

Date	Open	High	Low	Close	Volume
2025-02-19	$0.44215	$0.4616	$0.41775	$0.44286471	$800,908.89
2025-02-18	$0.55841765	$0.55954706	$0.42525	$0.4413	$915,036.71
2025-02-17	$0.54124667	$0.56899375	$0.5318	$0.55813529	$520,293.11
2025-02-16	$0.54604667	$0.5588	$0.5385	$0.5413	$595,782.98
2025-02-15	$0.4866	$0.54567333	$0.4866	$0.54567333	$547,855.61
2025-02-14	$0.4792	$0.50266667	$0.4744	$0.484	$578,575.49
2025-02-13	$0.4985	$0.5013198	$0.4706	$0.4786	$536,474.64
2025-02-12	$0.4791251	$0.5021619	$0.4538	$0.499	$629,177.96
2025-02-11	$0.46082632	$0.5057	$0.4546	$0.4771875	$655,971.06
2025-02-10	$0.47265	$0.47600625	$0.43189474	$0.46038421	$773,488.67
2025-02-09	$0.4883	$0.5071	$0.4578875	$0.473	$571,389.88
2025-02-08	$0.4916	$0.49414758	$0.4641	$0.48861538	$525,846.10
2025-02-07	$0.50965556	$0.52634	$0.48751	$0.49268	$616,567.29
2025-02-06	$0.5434	$0.5503	$0.47588	$0.51935994	$692,716.16
2025-02-05	$0.56053158	$0.5678	$0.53058	$0.54404	$565,012.12
2025-02-04	$0.64354706	$0.64478293	$0.5494	$0.55972105	$678,725.26
2025-02-03	$0.45952222	$0.64335294	$0.3771	$0.64335294	$909,369.76
2025-02-02	$0.59948095	$0.61806	$0.45492222	$0.45843333	$658,854.89
2025-02-01	$0.62231765	$0.62966	$0.5866	$0.59968	$629,753.13
2025-01-31	$0.61145192	$0.63855	$0.6014	$0.62251176	$818,004.90
2025-01-30	$0.6145	$0.6772	$0.5996	$0.61061643	$923,988.12
2025-01-29	$0.61222727	$0.6186	$0.5817113	$0.61437778	$640,403.82
2025-01-28	$0.61950588	$0.66435	$0.60955	$0.60973333	$641,606.05
2025-01-27	$0.6877785	$0.6877785	$0.58489269	$0.61931176	$783,521.59
2025-01-26	$0.67258125	$0.7166	$0.6673	$0.68797735	$671,714.69
2025-01-25	$0.65996471	$0.73468125	$0.6594	$0.6744	$769,792.81
2025-01-24	$0.72629412	$0.77591176	$0.65860588	$0.65996471	$756,755.13
2025-01-23	$0.86894	$0.8718	$0.68217664	$0.72722353	$891,687.68
2025-01-22	$0.85915789	$0.9015	$0.8578	$0.86886	$587,751.05
2025-01-21	$0.9151	$0.9151	$0.85726316	$0.85994737	$625,075.00