ResearchCoin
RSC
Rank #827
$0.2280
Updated 25 days ago
Market Cap
$29.26M
24h Volume
$828.34K
Avg Volume (6m)
$1.09M
24h High/Low
$0.2287
$0.2178
$0.2178
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.2280 | $0.2287 | $0.2178 | $0.2280 | $828.34K | $29.26M |
| Dec 2, 2025 | $0.2191 | $0.2245 | $0.2174 | $0.2245 | $740.85K | $28.09M |
| Dec 1, 2025 | $0.2294 | $0.2294 | $0.2159 | $0.2190 | $671.38K | $28.40M |
| Nov 30, 2025 | $0.2309 | $0.2331 | $0.2289 | $0.2298 | $592.85K | $29.52M |
| Nov 29, 2025 | $0.2327 | $0.2333 | $0.2274 | $0.2306 | $629.19K | $29.65M |
| Nov 28, 2025 | $0.2285 | $0.2377 | $0.2275 | $0.2327 | $678.68K | $29.64M |
| Nov 27, 2025 | $0.2309 | $0.2323 | $0.2274 | $0.2274 | $769.94K | $29.44M |
| Nov 26, 2025 | $0.2263 | $0.2304 | $0.2217 | $0.2304 | $737.99K | $28.49M |
| Nov 25, 2025 | $0.2219 | $0.2255 | $0.2184 | $0.2253 | $775.73K | $27.80M |
| Nov 24, 2025 | $0.2118 | $0.2240 | $0.2067 | $0.2231 | $660.46K | $26.71M |
| Nov 23, 2025 | $0.2030 | $0.2144 | $0.2030 | $0.2139 | $755.05K | $26.21M |
| Nov 22, 2025 | $0.2109 | $0.2141 | $0.1998 | $0.2032 | $743.81K | $26.26M |
| Nov 21, 2025 | $0.2293 | $0.2339 | $0.1989 | $0.2095 | $885.57K | $26.55M |
| Nov 20, 2025 | $0.2413 | $0.2437 | $0.2200 | $0.2312 | $668.15K | $29.64M |
| Nov 19, 2025 | $0.2557 | $0.2557 | $0.2329 | $0.2398 | $851.29K | $30.74M |
| Nov 18, 2025 | $0.2342 | $0.2667 | $0.2334 | $0.2573 | $849.10K | $30.59M |
| Nov 17, 2025 | $0.2276 | $0.2338 | $0.2276 | $0.2338 | $683.67K | $28.93M |
| Nov 16, 2025 | $0.2405 | $0.2434 | $0.2271 | $0.2275 | $732.89K | $29.67M |
| Nov 15, 2025 | $0.2248 | $0.2668 | $0.2248 | $0.2428 | $1.11M | $31.02M |
| Nov 14, 2025 | $0.2651 | $0.2651 | $0.2262 | $0.2277 | $862.83K | $31.05M |
| Nov 13, 2025 | $0.2895 | $0.2972 | $0.2552 | $0.2577 | $663.69K | $35.40M |
| Nov 12, 2025 | $0.3036 | $0.3119 | $0.2912 | $0.2912 | $615.03K | $37.72M |
| 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 |
| Aug 19, 2025 | $0.5666 | $0.5666 | $0.5666 | $0.5666 | $710.86K | $66.33M |
| Aug 18, 2025 | $0.6019 | $0.6019 | $0.6019 | $0.6019 | $838.08K | $70.46M |
| Aug 17, 2025 | $0.5615 | $0.5615 | $0.5615 | $0.5615 | $809.97K | $65.74M |
| Aug 16, 2025 | $0.5825 | $0.5825 | $0.5825 | $0.5825 | $947.44K | $68.01M |
| Aug 15, 2025 | $0.5961 | $0.5961 | $0.5961 | $0.5961 | $1.48M | $69.22M |
| Aug 14, 2025 | $0.6677 | $0.6677 | $0.6677 | $0.6677 | $1.74M | $77.99M |
| Aug 13, 2025 | $0.7421 | $0.7421 | $0.7421 | $0.7421 | $2.19M | $86.49M |
| Aug 12, 2025 | $0.6964 | $0.6964 | $0.6964 | $0.6964 | $2.77M | $81.36M |
| Aug 11, 2025 | $0.6672 | $0.6672 | $0.6672 | $0.6672 | $2.48M | $77.96M |
| Aug 10, 2025 | $0.5927 | $0.5927 | $0.5927 | $0.5927 | $1.23M | $69.37M |
| Aug 9, 2025 | $0.5856 | $0.5856 | $0.5856 | $0.5856 | $1.51M | $67.87M |
| Aug 8, 2025 | $0.5873 | $0.5873 | $0.5873 | $0.5873 | $2.96M | $68.46M |
| Aug 7, 2025 | $0.5061 | $0.5061 | $0.5061 | $0.5061 | $1.41M | $58.88M |
| Aug 6, 2025 | $0.5288 | $0.5288 | $0.5288 | $0.5288 | $1.49M | $61.52M |
| Aug 5, 2025 | $0.5798 | $0.5798 | $0.5798 | $0.5798 | $1.75M | $66.92M |
| Aug 4, 2025 | $0.6027 | $0.6027 | $0.6027 | $0.6027 | $4.18M | $69.51M |
| Aug 3, 2025 | $0.6538 | $0.6538 | $0.6538 | $0.6538 | $7.37M | $75.42M |
| Aug 2, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $6.87M | $62.33M |
| Aug 1, 2025 | $0.5536 | $0.5536 | $0.5536 | $0.5536 | $10.54M | $63.69M |
| Jul 31, 2025 | $0.7196 | $0.7196 | $0.7196 | $0.7196 | $2.97M | $82.69M |
| Jul 30, 2025 | $0.6511 | $0.6511 | $0.6511 | $0.6511 | $1.02M | $74.84M |
| Jul 29, 2025 | $0.6633 | $0.6633 | $0.6633 | $0.6633 | $970.65K | $75.73M |
| Jul 28, 2025 | $0.7180 | $0.7180 | $0.7180 | $0.7180 | $1.50M | $82.41M |
| Jul 27, 2025 | $0.6833 | $0.6833 | $0.6833 | $0.6833 | $2.97M | $78.03M |
| Jul 26, 2025 | $0.5410 | $0.5410 | $0.5410 | $0.5410 | $3.85M | $62.17M |
| Jul 25, 2025 | $0.4023 | $0.4023 | $0.4023 | $0.4023 | $320.08K | $46.25M |
| Jul 24, 2025 | $0.3857 | $0.3857 | $0.3857 | $0.3857 | $364.31K | $44.31M |
| Jul 23, 2025 | $0.4007 | $0.4007 | $0.4007 | $0.4007 | $760.05K | $46.04M |
| Jul 22, 2025 | $0.3725 | $0.3725 | $0.3725 | $0.3725 | $739.42K | $42.54M |
| Jul 21, 2025 | $0.4002 | $0.4002 | $0.4002 | $0.4002 | $642.73K | $45.79M |
| Jul 20, 2025 | $0.4068 | $0.4068 | $0.4068 | $0.4068 | $633.71K | $46.63M |
| Jul 19, 2025 | $0.4182 | $0.4182 | $0.4182 | $0.4182 | $1.32M | $47.83M |
| Jul 18, 2025 | $0.3965 | $0.3965 | $0.3965 | $0.3965 | $982.92K | $45.45M |
| Jul 17, 2025 | $0.5190 | $0.5190 | $0.5190 | $0.5190 | $761.88K | $59.55M |
| Jul 16, 2025 | $0.5096 | $0.5096 | $0.5096 | $0.5096 | $522.97K | $58.41M |
| Jul 15, 2025 | $0.4886 | $0.4886 | $0.4886 | $0.4886 | $719.50K | $56.02M |
| Jul 14, 2025 | $0.4975 | $0.4975 | $0.4975 | $0.4975 | $530.44K | $57.02M |
| Jul 13, 2025 | $0.4835 | $0.4835 | $0.4835 | $0.4835 | $315.97K | $55.42M |
| Jul 12, 2025 | $0.4923 | $0.4923 | $0.4923 | $0.4923 | $668.06K | $56.42M |
| Jul 11, 2025 | $0.4615 | $0.4615 | $0.4615 | $0.4615 | $755.92K | $53.42M |
| Jul 10, 2025 | $0.3853 | $0.3853 | $0.3853 | $0.3853 | $270.56K | $44.16M |
| Jul 9, 2025 | $0.3703 | $0.3703 | $0.3703 | $0.3703 | $387.07K | $42.43M |
| Jul 8, 2025 | $0.3665 | $0.3665 | $0.3665 | $0.3665 | $239.98K | $42.01M |
| Jul 7, 2025 | $0.3728 | $0.3728 | $0.3728 | $0.3728 | $412.11K | $42.73M |
| Jul 6, 2025 | $0.3578 | $0.3578 | $0.3578 | $0.3578 | $397.64K | $41.06M |
| Jul 5, 2025 | $0.3521 | $0.3521 | $0.3521 | $0.3521 | $385.34K | $40.39M |
| Jul 4, 2025 | $0.3729 | $0.3729 | $0.3729 | $0.3729 | $497.35K | $42.77M |
| Jul 3, 2025 | $0.4098 | $0.4098 | $0.4098 | $0.4098 | $484.17K | $47.33M |
| Jul 2, 2025 | $0.3712 | $0.3712 | $0.3712 | $0.3712 | $307.83K | $42.55M |
| Jul 1, 2025 | $0.3861 | $0.3861 | $0.3861 | $0.3861 | $579.09K | $44.25M |
| Jun 30, 2025 | $0.4129 | $0.4129 | $0.4129 | $0.4129 | $456.77K | $47.34M |
| Jun 29, 2025 | $0.3961 | $0.3961 | $0.3961 | $0.3961 | $387.56K | $45.40M |
| Jun 28, 2025 | $0.3815 | $0.3815 | $0.3815 | $0.3815 | $434.22K | $43.73M |