ResearchCoin
RSC
Rank #827
$0.2280
Updated 25 days ago
Market Cap
$29.26M
24h Volume
$828.34K
Avg Volume (90d)
$770.22K
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 |