What historical data is shown for RSC?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
ResearchCoin (RSC) Historical Data
BASE
ResearchCoin Historical Price Information — Daily RSC Open, High, Low, Close & Volume
$0.04192
-0.05% 1D
Recently Viewed
1H+0.17%
1D-0.05%
1W-18.09%
1M-22.18%
ResearchCoin (RSC) has 90 days of daily open, high, low and close on file. Over that window RSC ranged $0.04153 to $0.07049, closed at $0.0421 and is down 36.3% across the window.
ResearchCoin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.07049
Window low
$0.04153
First → last
-36.33%
Latest close
$0.0421
vs live
-0.43%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RSC Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04309 | $0.04323 | $0.04185 | $0.0421 | -2.30% | $14,183 | $10.25M |
| Nov 3, 2026 | $0.04153 | $0.04393 | $0.04128 | $0.04309 | +3.76% | $54,664 | $10.49M |
| Nov 2, 2026 | $0.04334 | $0.04339 | $0.04153 | $0.04153 | -4.18% | $52,357 | $10.11M |
| Nov 1, 2026 | $0.04321 | $0.04386 | $0.04062 | $0.04334 | +0.30% | $56,039 | $10.55M |
| Oct 31, 2026 | $0.04446 | $0.04521 | $0.04306 | $0.04321 | -2.81% | $52,938 | $10.52M |
| Oct 30, 2026 | $0.04606 | $0.04621 | $0.04284 | $0.04446 | -3.47% | $54,095 | $10.83M |
| Oct 29, 2026 | $0.04934 | $0.04994 | $0.04596 | $0.04606 | -6.65% | $53,360 | $11.21M |
| Oct 28, 2026 | $0.05124 | $0.05206 | $0.04927 | $0.04934 | -3.71% | $53,898 | $12.01M |
| Oct 27, 2026 | $0.04918 | $0.05326 | $0.04824 | $0.05124 | +4.19% | $59,795 | $12.48M |
| Oct 26, 2026 | $0.05304 | $0.05396 | $0.04917 | $0.04918 | -7.28% | $55,998 | $11.97M |
| Oct 25, 2026 | $0.05235 | $0.05331 | $0.05159 | $0.05304 | +1.32% | $52,530 | $12.91M |
| Oct 24, 2026 | $0.05039 | $0.05288 | $0.04918 | $0.05235 | +3.89% | $56,831 | $12.75M |
| Oct 23, 2026 | $0.05371 | $0.05385 | $0.05035 | $0.05039 | -6.18% | $56,834 | $12.27M |
| Oct 22, 2026 | $0.05793 | $0.05807 | $0.05295 | $0.05371 | -7.28% | $89,945 | $13.08M |
| Oct 21, 2026 | $0.05792 | $0.05818 | $0.05729 | $0.05793 | +0.02% | $68,346 | $14.10M |
| Oct 20, 2026 | $0.06117 | $0.06316 | $0.05756 | $0.05792 | -5.31% | $72,146 | $14.10M |
| Oct 19, 2026 | $0.07049 | $0.07097 | $0.06016 | $0.06117 | -13.22% | $98,570 | $14.89M |
| Oct 18, 2026 | $0.05985 | $0.09181 | $0.0593 | $0.07049 | +17.78% | $561,421 | $17.16M |
| Oct 17, 2026 | $0.05404 | $0.06507 | $0.0537 | $0.05985 | +10.75% | $291,266 | $14.57M |
| Oct 16, 2026 | $0.05251 | $0.05411 | $0.05248 | $0.05404 | +2.91% | $63,753 | $13.16M |
| Oct 15, 2026 | $0.05262 | $0.05265 | $0.05181 | $0.05251 | -0.21% | $56,818 | $12.79M |
| Oct 14, 2026 | $0.05319 | $0.05321 | $0.05255 | $0.05262 | -1.07% | $57,068 | $12.81M |
| Oct 13, 2026 | $0.05331 | $0.05339 | $0.05308 | $0.05319 | -0.23% | $55,250 | $12.95M |
| Oct 12, 2026 | $0.05318 | $0.05345 | $0.05318 | $0.05331 | +0.24% | $55,509 | $12.98M |
| Oct 11, 2026 | $0.05346 | $0.05365 | $0.05315 | $0.05318 | -0.52% | $55,385 | $12.95M |
| Oct 10, 2026 | $0.05324 | $0.05352 | $0.05321 | $0.05346 | +0.41% | $55,862 | $13.02M |
| Oct 9, 2026 | $0.05328 | $0.05358 | $0.05312 | $0.05324 | -0.08% | $56,288 | $12.96M |
| Oct 8, 2026 | $0.05457 | $0.0546 | $0.0528 | $0.05328 | -2.36% | $61,346 | $12.97M |
| Oct 7, 2026 | $0.0550 | $0.05502 | $0.05441 | $0.05457 | -0.78% | $54,965 | $13.29M |
| Oct 6, 2026 | $0.05457 | $0.05502 | $0.05449 | $0.0550 | +0.79% | $53,938 | $13.39M |
| Oct 5, 2026 | $0.05387 | $0.05481 | $0.05379 | $0.05457 | +1.30% | $55,905 | $13.29M |
| Oct 4, 2026 | $0.05363 | $0.05395 | $0.05362 | $0.05387 | +0.45% | $55,648 | $13.12M |
| Oct 3, 2026 | $0.05444 | $0.05449 | $0.0512 | $0.05363 | -1.49% | $72,376 | $13.06M |
| Oct 2, 2026 | $0.05625 | $0.05632 | $0.05342 | $0.05444 | -3.22% | $69,632 | $13.25M |
| Oct 1, 2026 | $0.05669 | $0.05672 | $0.05624 | $0.05625 | -0.78% | $54,598 | $13.70M |
| Sep 30, 2026 | $0.05747 | $0.05752 | $0.05658 | $0.05669 | -1.36% | $58,421 | $13.80M |
| Sep 29, 2026 | $0.05746 | $0.0576 | $0.05699 | $0.05747 | +0.02% | $58,277 | $13.99M |
| Sep 28, 2026 | $0.05745 | $0.05765 | $0.05732 | $0.05746 | +0.02% | $58,477 | $13.99M |
| Sep 27, 2026 | $0.05778 | $0.05783 | $0.05712 | $0.05745 | -0.57% | $56,606 | $13.99M |
| Sep 26, 2026 | $0.05803 | $0.05834 | $0.05767 | $0.05778 | -0.43% | $54,761 | $14.07M |
| Sep 25, 2026 | $0.05758 | $0.0581 | $0.05748 | $0.05803 | +0.78% | $60,140 | $14.13M |
| Sep 24, 2026 | $0.05881 | $0.05891 | $0.05748 | $0.05758 | -2.09% | $57,593 | $14.02M |
| Sep 23, 2026 | $0.06072 | $0.06091 | $0.05873 | $0.05881 | -3.15% | $58,967 | $14.32M |
| Sep 22, 2026 | $0.06096 | $0.06187 | $0.06062 | $0.06072 | -0.39% | $59,184 | $14.78M |
| Sep 21, 2026 | $0.05654 | $0.06167 | $0.05579 | $0.06096 | +7.82% | $77,165 | $14.84M |
| Sep 20, 2026 | $0.0580 | $0.05818 | $0.05627 | $0.05654 | -2.52% | $61,396 | $13.77M |
| Sep 19, 2026 | $0.05827 | $0.05844 | $0.05793 | $0.0580 | -0.46% | $56,144 | $14.12M |
| Sep 18, 2026 | $0.05666 | $0.05853 | $0.05613 | $0.05827 | +2.84% | $62,060 | $14.19M |
| Sep 17, 2026 | $0.05557 | $0.0569 | $0.05525 | $0.05666 | +1.96% | $59,708 | $13.80M |
| Sep 16, 2026 | $0.05621 | $0.05623 | $0.05551 | $0.05557 | -1.14% | $56,061 | $13.53M |
| Sep 15, 2026 | $0.0575 | $0.05753 | $0.05615 | $0.05621 | -2.24% | $55,894 | $13.69M |
| Sep 14, 2026 | $0.05767 | $0.05779 | $0.05746 | $0.0575 | -0.29% | $56,429 | $14.00M |
| Sep 13, 2026 | $0.05819 | $0.05848 | $0.05755 | $0.05767 | -0.89% | $50,635 | $14.04M |
| Sep 12, 2026 | $0.05819 | $0.05917 | $0.05783 | $0.05819 | +0.00% | $55,591 | $14.17M |
| Sep 11, 2026 | $0.05708 | $0.05924 | $0.0548 | $0.05819 | +1.94% | $58,275 | $14.17M |
| Sep 10, 2026 | $0.05878 | $0.05987 | $0.05683 | $0.05708 | -2.89% | $54,240 | $13.90M |
| Sep 9, 2026 | $0.05911 | $0.05961 | $0.0585 | $0.05878 | -0.56% | $55,588 | $14.31M |
| Sep 8, 2026 | $0.05986 | $0.05998 | $0.05883 | $0.05911 | -1.25% | $49,657 | $14.39M |
| Sep 7, 2026 | $0.06083 | $0.06083 | $0.05986 | $0.05986 | -1.59% | $50,627 | $14.57M |
| Sep 6, 2026 | $0.0624 | $0.06263 | $0.06047 | $0.06083 | -2.52% | $69,104 | $14.81M |
| Sep 5, 2026 | $0.06212 | $0.06248 | $0.06212 | $0.0624 | +0.45% | $56,335 | $15.19M |
| Sep 4, 2026 | $0.06269 | $0.06283 | $0.06154 | $0.06212 | -0.91% | $56,494 | $15.12M |
| Sep 3, 2026 | $0.06298 | $0.0640 | $0.06124 | $0.06269 | -0.46% | $50,585 | $15.26M |
| Sep 2, 2026 | $0.06299 | $0.06411 | $0.06297 | $0.06298 | -0.02% | $50,898 | $15.33M |
| Sep 1, 2026 | $0.06348 | $0.06553 | $0.06297 | $0.06299 | -0.77% | $71,913 | $15.34M |
| Aug 31, 2026 | $0.06326 | $0.06401 | $0.06247 | $0.06348 | +0.35% | $63,605 | $15.46M |
| Aug 30, 2026 | $0.06367 | $0.06489 | $0.06326 | $0.06326 | -0.64% | $62,750 | $15.40M |
| Aug 29, 2026 | $0.06406 | $0.06418 | $0.06337 | $0.06367 | -0.61% | $51,697 | $15.50M |
| Aug 28, 2026 | $0.06529 | $0.06551 | $0.0639 | $0.06406 | -1.88% | $55,468 | $15.60M |
| Aug 27, 2026 | $0.06466 | $0.06715 | $0.06436 | $0.06529 | +0.97% | $66,029 | $15.90M |
| Aug 26, 2026 | $0.06336 | $0.06587 | $0.06336 | $0.06466 | +2.05% | $48,597 | $15.74M |
| Aug 25, 2026 | $0.06339 | $0.06405 | $0.06336 | $0.06336 | -0.05% | $52,331 | $15.43M |
| Aug 24, 2026 | $0.06303 | $0.06461 | $0.06302 | $0.06339 | +0.57% | $59,674 | $15.43M |
| Aug 23, 2026 | $0.0634 | $0.06344 | $0.06259 | $0.06303 | -0.58% | $58,771 | $15.35M |
| Aug 22, 2026 | $0.06318 | $0.06453 | $0.06268 | $0.0634 | +0.35% | $87,831 | $15.44M |
| Aug 21, 2026 | $0.06058 | $0.06389 | $0.06056 | $0.06318 | +4.29% | $73,832 | $15.38M |
| Aug 20, 2026 | $0.06133 | $0.06196 | $0.06045 | $0.06058 | -1.22% | $57,837 | $14.75M |
| Aug 19, 2026 | $0.05698 | $0.0618 | $0.05622 | $0.06133 | +7.63% | $82,277 | $14.93M |
| Aug 18, 2026 | $0.06195 | $0.11269 | $0.05452 | $0.05698 | -8.02% | $135,467 | $13.87M |
| Aug 17, 2026 | $0.05417 | $0.07035 | $0.05375 | $0.06195 | +14.36% | $67,294 | $15.08M |
| Aug 16, 2026 | $0.0529 | $0.05528 | $0.05182 | $0.05417 | +2.40% | $53,977 | $13.19M |
| Aug 15, 2026 | $0.05817 | $0.05848 | $0.05085 | $0.0529 | -9.06% | $53,937 | $12.88M |
| Aug 14, 2026 | $0.05908 | $0.0657 | $0.05492 | $0.05817 | -1.54% | $83,066 | $14.16M |
| Aug 13, 2026 | $0.06071 | $0.06785 | $0.05844 | $0.05908 | -2.68% | $105,001 | $14.38M |
| Aug 12, 2026 | $0.06232 | $0.0724 | $0.06012 | $0.06071 | -2.58% | $187,721 | $14.78M |
| Aug 11, 2026 | $0.06404 | $0.06638 | $0.0616 | $0.06232 | -2.69% | $53,545 | $15.17M |
| Aug 10, 2026 | $0.06741 | $0.07006 | $0.06372 | $0.06404 | -5.00% | $56,037 | $15.59M |
| Aug 9, 2026 | $0.06542 | $0.07044 | $0.0654 | $0.06741 | +3.04% | $57,232 | $16.41M |
| Aug 8, 2026 | $0.06612 | $0.07235 | $0.0654 | $0.06542 | -1.06% | $56,494 | $15.93M |
| Aug 7, 2026 | $0.06738 | $0.07056 | $0.06607 | $0.06612 | — | $57,226 | $16.10M |
ResearchCoin Historical Data FAQ
Window highs, lows, best/worst days and volume for ResearchCoinWhat is the all-time high for RSC?
ResearchCoin's record price is about $1.51. It currently trades at $0.04192, roughly 97.2% below that peak. The all-time low on record is $0.00308244. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RSC market cap?
ResearchCoin has a market capitalisation of about $14.87M, on roughly $1.58M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RSC change over this window?
Across 90 daily candles, close-to-close moved down 36.33%.
What were RSC's high and low in this window?
In this sample, the highest trade print is about $0.11269 (Aug 18, 2026) and the lowest about $0.04062 (Nov 1, 2026).
What were RSC's best and worst days in this window?
Best close-to-close day was about +17.78% (Oct 18, 2026); worst was -13.22% (Oct 19, 2026).