Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
RSCCUSD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 08 2024 | 0.263311 | 0.000984 | 0.38% | 0.269861 | 0.288996 | 0.246602 | 6.00 |
| Jun 07 2024 | 0.262327 | -0.017214 | -6.16% | 0.279404 | 0.288008 | 0.261657 | 3.00 |
| Jun 06 2024 | 0.279541 | 0.015218 | 5.76% | 0.264278 | 0.281369 | 0.263767 | 2.00 |
| Jun 05 2024 | 0.264322 | -0.00218 | -0.82% | 0.453363 | 0.456909 | 0.24066 | 29.00 |
| Jun 04 2024 | 0.266502 | -0.022648 | -7.83% | 0.289514 | 0.301589 | 0.244421 | 52.00 |
| Jun 03 2024 | 0.28915 | -0.049149 | -14.53% | 0.337901 | 0.350493 | 0.2853 | 32.00 |
| Jun 02 2024 | 0.338298 | -0.006299 | -1.83% | 0.344596 | 0.351696 | 0.329483 | 10.00 |
| Jun 01 2024 | 0.344597 | 0.009706 | 2.90% | 0.334911 | 0.345798 | 0.31389 | 5.00 |
| May 31 2024 | 0.334891 | 0.022115 | 7.07% | 0.312658 | 0.337019 | 0.301102 | 18.00 |
| May 30 2024 | 0.312776 | 0.006816 | 2.23% | 0.302123 | 0.31958 | 0.29073 | 9.00 |
| May 29 2024 | 0.30596 | -0.036185 | -10.58% | 0.341785 | 0.346935 | 0.297926 | 28.00 |
| May 28 2024 | 0.342145 | -0.006098 | -1.75% | 0.347435 | 0.347462 | 0.315968 | 21.00 |
| May 27 2024 | 0.348243 | 0.008024 | 2.36% | 0.453363 | 0.456909 | 0.343441 | 23.00 |
| May 26 2024 | 0.34022 | 0.000594 | 0.17% | 0.339873 | 0.359657 | 0.334444 | 7.00 |
| May 25 2024 | 0.339626 | -0.034615 | -9.25% | 0.373527 | 0.382091 | 0.329798 | 46.00 |
| May 24 2024 | 0.374241 | 0.017915 | 5.03% | 0.362634 | 0.376968 | 0.359932 | 8.00 |
| May 23 2024 | 0.356326 | -0.025551 | -6.69% | 0.381403 | 0.414135 | 0.353822 | 37.00 |
| May 22 2024 | 0.381877 | -0.043882 | -10.31% | 0.425437 | 0.429303 | 0.366542 | 25.00 |
| May 21 2024 | 0.425759 | -0.026646 | -5.89% | 0.453363 | 0.456909 | 0.406133 | 18.00 |
| May 20 2024 | 0.452405 | 0.102268 | 29.21% | 0.418604 | 0.471548 | 0.348256 | 36.00 |
| May 19 2024 | 0.350137 | -0.016055 | -4.38% | 0.366019 | 0.37763 | 0.346229 | 6.00 |
| May 18 2024 | 0.366192 | -0.014185 | -3.73% | 0.380607 | 0.398529 | 0.357257 | 12.00 |
| May 17 2024 | 0.380377 | -0.017039 | -4.29% | 0.397287 | 0.430399 | 0.322838 | 19.00 |
| May 16 2024 | 0.397416 | 0.022832 | 6.10% | 0.374485 | 0.398341 | 0.362815 | 16.00 |
| May 15 2024 | 0.374585 | 0.00568 | 1.54% | 0.369317 | 0.392688 | 0.335205 | 20.00 |
| May 14 2024 | 0.368905 | -0.001085 | -0.29% | 0.369757 | 0.379679 | 0.358365 | 15.00 |
| 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 |
| Apr 12 2024 | 0.623124 | -0.101476 | -14.00% | 0.723873 | 0.730356 | 0.568802 | 67.00 |
| Apr 11 2024 | 0.7246 | -0.099318 | -12.05% | 0.822966 | 0.847254 | 0.720676 | 34.00 |
| Apr 10 2024 | 0.823918 | 0.081054 | 10.91% | 0.742069 | 0.857202 | 0.71704 | 81.00 |
| Apr 09 2024 | 0.742865 | -0.079351 | -9.65% | 0.823086 | 0.835407 | 0.710727 | 71.00 |
| Apr 08 2024 | 0.822216 | -0.001299 | -0.16% | 0.480488 | 0.891859 | 0.479523 | 237.00 |
| Apr 07 2024 | 0.823515 | 0.121814 | 17.36% | 0.690775 | 0.840346 | 0.658023 | 225.00 |
| Apr 06 2024 | 0.701701 | 0.048233 | 7.38% | 0.648466 | 0.718087 | 0.648466 | 113.00 |
| Apr 05 2024 | 0.653468 | 0.072713 | 12.52% | 0.581249 | 0.685183 | 0.552004 | 151.00 |
| Apr 04 2024 | 0.580755 | 0.009597 | 1.68% | 0.568914 | 0.648867 | 0.545701 | 85.00 |
| Apr 03 2024 | 0.571158 | -0.036467 | -6.00% | 0.609274 | 0.61578 | 0.565848 | 40.00 |
| Apr 02 2024 | 0.607626 | -0.071217 | -10.49% | 0.677203 | 0.677203 | 0.554358 | 102.00 |
| Apr 01 2024 | 0.678843 | 0.023484 | 3.58% | 0.480488 | 0.690901 | 0.479523 | 158.00 |
| Mar 31 2024 | 0.655359 | -0.024242 | -3.57% | 0.679649 | 0.68868 | 0.541344 | 141.00 |
| Mar 30 2024 | 0.679601 | 0.256159 | 60.49% | 0.525617 | 0.70313 | 0.524861 | 520.00 |
| Mar 29 2024 | 0.423442 | -0.020375 | -4.59% | 0.443564 | 0.498855 | 0.421392 | 96.00 |
| Mar 28 2024 | 0.443817 | 0.012207 | 2.83% | 0.432377 | 0.471347 | 0.413365 | 47.00 |
| Mar 27 2024 | 0.43161 | 0.054959 | 14.59% | 0.37674 | 0.44744 | 0.375831 | 63.00 |
| Mar 26 2024 | 0.376651 | -0.040746 | -9.76% | 0.417584 | 0.429698 | 0.375149 | 30.00 |
| Mar 25 2024 | 0.417397 | 0.071011 | 20.50% | 0.480488 | 0.566845 | 0.371255 | 81.00 |
| Mar 24 2024 | 0.346386 | -0.015887 | -4.39% | 0.3614 | 0.362396 | 0.337314 | 20.00 |
| Mar 23 2024 | 0.362273 | 0.017638 | 5.12% | 0.345855 | 0.364186 | 0.332141 | 40.00 |
| Mar 22 2024 | 0.344635 | 0.006046 | 1.79% | 0.338926 | 0.376878 | 0.318216 | 27.00 |
| Mar 21 2024 | 0.338589 | -0.002414 | -0.71% | 0.340014 | 0.347496 | 0.33075 | 0.00 |
| Mar 20 2024 | 0.341003 | 0.033586 | 10.93% | 0.306084 | 0.342531 | 0.296936 | 4.00 |
| Mar 19 2024 | 0.307418 | -0.054277 | -15.01% | 0.361071 | 0.365053 | 0.305656 | 34.00 |
| Mar 18 2024 | 0.361694 | -0.059872 | -14.20% | 0.480488 | 0.566845 | 0.346316 | 68.00 |
| Mar 17 2024 | 0.421566 | 0.017858 | 4.42% | 0.40706 | 0.446704 | 0.364628 | 80.00 |
| Mar 16 2024 | 0.403709 | 0.036574 | 9.96% | 0.367674 | 0.407759 | 0.3315 | 54.00 |
| Mar 15 2024 | 0.367135 | -0.039375 | -9.69% | 0.480488 | 0.566845 | 0.330237 | 88.00 |
| Mar 14 2024 | 0.40651 | 0.010055 | 2.54% | 0.396031 | 0.406792 | 0.367427 | 37.00 |
| Mar 13 2024 | 0.396455 | 0.016593 | 4.37% | 0.38019 | 0.396884 | 0.352529 | 39.00 |
| Mar 12 2024 | 0.379862 | 0.012806 | 3.49% | 0.370284 | 0.393474 | 0.320859 | 77.00 |
| Mar 11 2024 | 0.367056 | -0.056017 | -13.24% | 0.480488 | 0.566845 | 0.360477 | 46.00 |
| Mar 10 2024 | 0.423074 | -0.003514 | -0.82% | 0.425858 | 0.432091 | 0.414326 | 0.00 |
| Mar 09 2024 | 0.426587 | -0.005774 | -1.34% | 0.432266 | 0.454069 | 0.41944 | 21.00 |
