ResearchCoin Historical Data - RSCCETH | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Cryptocurrencies
COIN
ResearchCoin (Cryptocurrency:RSCCETH)
ResearchCoin (Cryptocurrency:RSCCETH) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
ResearchCoin	RSCCETH	Crypto	34,369,348	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.00000663	-4.98%	0.000127

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.000136	0.000138	0.000124	0.000133	0.00000371 - 0.000333

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	13:18:59	0.500000	0.000127	ETH

Price x Volume	Volume	Base Symbol	Related Pairs
0.002535	24.19	RSCC

RSCCETH Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.000147	0.000148	0.000129	8.97	-0.00002	-13.72%
1 Month	0.000215	0.000238	0.000117	32.00	-0.000088	-40.99%
3 Months	0.000162	0.000273	0.000081	67.75	-0.000035	-21.63%
6 Months	0.000025	0.000333	0.00001	144.69	0.000102	415.97%
1 Year	0.00000485	0.000333	0.00000371	82.40	0.000122	2,510.72%
3 Years	0.00000332	0.000333	0.00000325	78.74	0.000123	3,713.86%
5 Years	0.00000332	0.000333	0.00000325	78.74	0.000123	3,713.86%

RSCCETH 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.000133	0.00000200	1.52%	0.000132	0.000136	0.000129	3.00
May 11 2024	0.000132	-0.00000400	-2.94%	0.000136	0.000137	0.000129	5.00
May 10 2024	0.000136	-0.00000100	-0.73%	0.000139	0.000142	0.000131	11.00
May 09 2024	0.000137	-0.00000500	-3.53%	0.000141	0.000144	0.000136	5.00
May 08 2024	0.000142	0.00000030	0.21%	0.000142	0.000145	0.000139	5.00
May 07 2024	0.000142	-0.00000500	-3.42%	0.000146	0.000146	0.000136	7.00
May 06 2024	0.000146	0.00000400	2.80%	0.000147	0.000148	0.000141	23.00
May 05 2024	0.000143	-0.00000700	-4.68%	0.00015	0.000152	0.00013	23.00
May 04 2024	0.00015	-0.00000100	-0.66%	0.000151	0.000162	0.000149	16.00
May 03 2024	0.000151	0.00000700	4.88%	0.000144	0.000153	0.00013	36.00
May 02 2024	0.000144	0.000013	9.93%	0.000131	0.000146	0.000128	53.00
May 01 2024	0.000131	-0.00000500	-3.67%	0.000136	0.000155	0.000117	105.00
Apr 30 2024	0.000136	-0.000012	-8.13%	0.000148	0.000148	0.000134	18.00
Apr 29 2024	0.000148	-0.00000200	-1.34%	0.000157	0.000157	0.000132	54.00
Apr 28 2024	0.000149	0.00000500	3.45%	0.000145	0.000159	0.000145	10.00
Apr 27 2024	0.000145	-0.00000800	-5.23%	0.000153	0.000161	0.000125	35.00
Apr 26 2024	0.000153	-0.000021	-12.07%	0.000174	0.000174	0.000147	53.00
Apr 25 2024	0.000174	0.00000047	0.27%	0.000174	0.000174	0.000163	16.00
Apr 24 2024	0.000174	-0.00000900	-4.92%	0.000183	0.000189	0.000157	43.00
Apr 23 2024	0.000183	-0.000019	-9.41%	0.000202	0.000204	0.000178	37.00
Apr 22 2024	0.000202	0.00000200	1.00%	0.000202	0.000205	0.000198	39.00
Apr 21 2024	0.0002	0.00000900	4.71%	0.000191	0.000215	0.000186	25.00
Apr 20 2024	0.000191	-0.00000300	-1.54%	0.000194	0.000199	0.000188	24.00
Apr 19 2024	0.000194	-0.00000800	-3.95%	0.000202	0.00021	0.000184	66.00
Apr 18 2024	0.000202	0.00000017	0.08%	0.000202	0.000214	0.000197	29.00
Apr 17 2024	0.000202	-0.00000500	-2.42%	0.000207	0.000212	0.000195	16.00
Apr 16 2024	0.000207	-0.00000022	-0.11%	0.000207	0.000217	0.000191	51.00
Apr 15 2024	0.000207	-0.00001	-4.61%	0.000215	0.000238	0.0002	74.00
Apr 14 2024	0.000217	0.000039	21.95%	0.000178	0.000237	0.000115	139.00
Apr 13 2024	0.000178	-0.000014	-7.29%	0.000192	0.000199	0.000165	78.00

See More Historical Prices »

MGLUE160 Ex:1,59

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions