ResearchCoin Historical Data - RSCCUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

Name	Symbol	Market	Market Cap ($)	Algorithm
ResearchCoin	RSCCUSD	Crypto	33,349,793	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.008359	-2.26%	0.361713

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.369757	0.3734	0.358365	0.370072	0.006836 - 0.891859

Exchange	Last Trade	Size	Trade Price	Currency
UNSW3	10:57:35	0.660000	0.361973	USD

Price x Volume	Volume	Base Symbol	Related Pairs
3.72	10.38	RSCC

RSCCUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.448965	0.453437	0.36738	9.94	-0.087252	-19.43%
1 Month	0.641486	0.671004	0.344041	30.42	-0.279772	-43.61%
3 Months	0.494449	0.891859	0.296936	66.28	-0.132736	-26.85%
6 Months	0.05545	0.891859	0.016586	143.42	0.306263	552.32%
1 Year	0.00864	0.891859	0.006836	82.34	0.353073	4,086.59%
3 Years	0.006544	0.891859	0.005993	78.46	0.355169	5,427.08%
5 Years	0.006544	0.891859	0.005993	78.46	0.355169	5,427.08%

RSCCUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.36999	-0.020384	-5.22%	0.418604	0.430806	0.36738	30.00
May 12 2024	0.390375	0.007192	1.88%	0.383641	0.399362	0.375777	3.00
May 11 2024	0.383182	-0.012612	-3.19%	0.396241	0.399166	0.373358	5.00
May 10 2024	0.395795	-0.020464	-4.92%	0.419627	0.430114	0.388691	11.00
May 09 2024	0.416259	-0.005406	-1.28%	0.418604	0.430806	0.404416	5.00
May 08 2024	0.421665	-0.005528	-1.29%	0.426374	0.434276	0.415725	5.00
May 07 2024	0.427193	-0.021809	-4.86%	0.448965	0.453437	0.414214	7.00
May 06 2024	0.449002	0.001643	0.37%	0.59335	0.602169	0.432525	23.00
May 05 2024	0.447359	-0.0188	-4.03%	0.466033	0.473368	0.410309	23.00
May 04 2024	0.466159	-0.001504	-0.32%	0.46711	0.513869	0.465317	16.00
May 03 2024	0.467663	0.038439	8.96%	0.429214	0.469896	0.417568	36.00
May 02 2024	0.429224	0.039032	10.00%	0.389746	0.429478	0.380785	53.00
May 01 2024	0.390191	-0.021179	-5.15%	0.409953	0.444481	0.344041	105.00
Apr 30 2024	0.41137	-0.063502	-13.37%	0.473868	0.479827	0.407553	18.00
Apr 29 2024	0.474872	-0.013084	-2.68%	0.59335	0.602169	0.429097	54.00
Apr 28 2024	0.487956	0.016431	3.48%	0.47154	0.529257	0.470792	10.00
Apr 27 2024	0.471525	-0.006777	-1.42%	0.478795	0.50374	0.412168	35.00
Apr 26 2024	0.478303	-0.071096	-12.94%	0.54904	0.549283	0.46257	53.00
Apr 25 2024	0.549398	0.005368	0.99%	0.544843	0.550886	0.509826	16.00
Apr 24 2024	0.544031	-0.044773	-7.60%	0.589407	0.616631	0.528593	43.00
Apr 23 2024	0.588804	-0.057466	-8.89%	0.646546	0.654059	0.588586	37.00
Apr 22 2024	0.64627	0.01684	2.68%	0.59335	0.659202	0.584795	39.00
Apr 21 2024	0.62943	0.027534	4.57%	0.601526	0.671004	0.590375	25.00
Apr 20 2024	0.601896	0.00596	1.00%	0.59335	0.626831	0.584795	24.00
Apr 19 2024	0.595937	-0.024595	-3.96%	0.619462	0.64719	0.569126	66.00
Apr 18 2024	0.620532	0.017572	2.91%	0.604349	0.654486	0.594018	29.00
Apr 17 2024	0.60296	-0.035433	-5.55%	0.637934	0.655914	0.592869	16.00
Apr 16 2024	0.638394	-0.004092	-0.64%	0.641486	0.657999	0.576545	51.00
Apr 15 2024	0.642486	-0.043731	-6.37%	0.823086	0.835407	0.622729	74.00
Apr 14 2024	0.686217	0.148042	27.51%	0.534555	0.712089	0.502535	139.00
Apr 13 2024	0.538175	-0.084949	-13.63%	0.620256	0.641296	0.489401	78.00

See More Historical Prices »

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