| Year | Start | End | Return |
|---|---|---|---|
| 2024 | $0.4381 | $1.04 | |
| 2025 | $1.12 | $0.4276 | 161.30% |
Advertisement
RSC Historical Prices
/
Price History ResearchCoin
Live Price
+$0.045167
0.4232 USD
23.66 PHP
6,906 IDR
36.31 IDR
119.57 PKR
0.3711 PKR
0.0000040 BTC
The ‘Bitcoin Family’ has split and hidden seed phrase across 4 continents amid rising kidnappings
Why the TRUMP Meme Coin is Unlikely to Recover Anytime Soon
AB DAO Announces Launch of Its Native Token on Binance Alpha
Top 10 Meme Coins Drawing Investor Attention — Arctic Pablo’s Presale Action Joins ANDY, Bonk, and Others
Ether Outshines BTC & XRP Institutional Products Following $321 Million Pump
| Launch Price | 2024 February ($0.4376) |
|---|---|
| Lowest Price | 2024 July ($0.1292) |
| Highest Price | 2025 January ($1.42) |
ResearchCoin Price History
History of ResearchCoin price, market cap and trading volume. All data values are available from Wednesday, February 2024, this is the first day when we got RSC stock price data.
ResearchCoin launched in August 2023. The first exchange rate of RSC detected by our platform is $0.4376, the lowest price was $0.1292 in July 2024, and the highest price that ResearchCoin reached was $1.42 in January 2025.
In the first year for which we have data, the RSC price closed at $1.04 this is 237.63% up from the open, the best year for ResearchCoin price was 2025 average price was $0.4864, and the price closed at $0.4276 after reaching the max price $1.48.
All time ResearchCoin Historical Price Chart
Price chart from 2024 till today, also includes daily market cap history.
ResearchCoin Yearly Price History from 2024 to 2025
| Year | Price | Max Price | Min Price | Close | AVG. M. Cap | AVG. Volume | Max Volume | Supply | Volatility |
|---|---|---|---|---|---|---|---|---|---|
| 2024 | $0.4160 | $1.40 | $0.1159 | $1.04 | $21.1 m | $40 K | $617.8 K | 44.7 m | 177% |
| 2025 | $0.4864 | $1.48 | $0.1913 | $0.4276 | $45.9 m | $625.7 K | $1.2 m | 95.2 m | 120% |
ResearchCoin Yearly Returns
ResearchCoin Yearly Highs & Lows Chart
ResearchCoin Monthly Returns Chart
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2024 | 32.05% O:$0.44 C:$0.58 | 10.56% O:$0.57 C:$0.64 | -36.19% O:$0.63 C:$0.40 | -11.84% O:$0.40 C:$0.36 | -50.52% O:$0.35 C:$0.18 | 47.66% O:$0.18 C:$0.26 | 4.53% O:$0.26 C:$0.27 | -3.65% O:$0.27 C:$0.26 | -19.93% O:$0.26 C:$0.21 | 289.53% O:$0.21 C:$0.81 | 27.76% O:$0.81 C:$1.04 | |
| 2025 | -40.12% O:$1.04 C:$0.62 | -45.96% O:$0.62 C:$0.34 | -18.72% O:$0.34 C:$0.27 | -0.88% O:$0.27 C:$0.27 | 53.33% O:$0.27 C:$0.42 | -100% O:$0.42 C:$0 |
* O Open price / C Close price
ResearchCoin Historical Data
| Date | Open | High | Low | Close | Volume | Volume(RSC) | Market Cap |
|---|---|---|---|---|---|---|---|
| 06/07/2025 | $0.3779 | $0.4304 | $0.3760 | $0.4276 | $636.7 K | 1,627,931 | $37.2 m |
| 06/06/2025 | $0.3613 | $0.3842 | $0.3589 | $0.3775 | $657.9 K | 1,758,100 | $35.6 m |
| 06/05/2025 | $0.3888 | $0.3983 | $0.3587 | $0.3615 | $613.3 K | 1,584,601 | $36.9 m |
| 06/04/2025 | $0.4059 | $0.4063 | $0.3875 | $0.3885 | $556.1 K | 1,393,332 | $38 m |
| 06/03/2025 | $0.4140 | $0.4228 | $0.4060 | $0.4060 | $649.1 K | 1,564,747 | $39.5 m |
| 06/02/2025 | $0.4157 | $0.4169 | $0.3943 | $0.4137 | $611.8 K | 1,508,515 | $38.6 m |
| 06/01/2025 | $0.4160 | $0.4218 | $0.4100 | $0.4160 | $606.1 K | 1,457,883 | $39.6 m |
| 05/31/2025 | $0.4201 | $0.4209 | $0.4059 | $0.4161 | $678.7 K | 1,637,391 | $39.5 m |
| 05/30/2025 | $0.4829 | $0.4829 | $0.4179 | $0.4214 | $559.7 K | 1,208,280 | $44.1 m |
| 05/29/2025 | $0.5053 | $0.5228 | $0.4826 | $0.4826 | $644 K | 1,279,879 | $47.9 m |
| 05/28/2025 | $0.5529 | $0.5529 | $0.4925 | $0.5053 | $665.6 K | 1,283,572 | $49.4 m |
| 05/27/2025 | $0.5326 | $0.5654 | $0.5232 | $0.5529 | $597.6 K | 1,099,436 | $51.8 m |
| 05/26/2025 | $0.5339 | $0.5573 | $0.5198 | $0.5326 | $649.2 K | 1,210,093 | $51.1 m |
| 05/25/2025 | $0.5512 | $0.5528 | $0.5304 | $0.5338 | $581.1 K | 1,073,705 | $51.5 m |
| 05/24/2025 | $0.5952 | $0.6013 | $0.5505 | $0.5505 | $724.7 K | 1,252,558 | $55.1 m |
| 05/23/2025 | $0.6228 | $0.6298 | $0.5772 | $0.5955 | $627 K | 1,026,749 | $58.1 m |
| 05/22/2025 | $0.6073 | $0.6245 | $0.5946 | $0.6224 | $644.5 K | 1,057,576 | $58 m |
| 05/21/2025 | $0.5956 | $0.6199 | $0.5718 | $0.6079 | $666.7 K | 1,124,866 | $56.4 m |
| 05/20/2025 | $0.6002 | $0.6087 | $0.5773 | $0.5953 | $577.9 K | 977,481 | $56.3 m |
| 05/19/2025 | $0.5976 | $0.6009 | $0.5452 | $0.6009 | $637.2 K | 1,112,896 | $54.5 m |
| 05/18/2025 | $0.5519 | $0.5964 | $0.5493 | $0.5936 | $646.1 K | 1,132,736 | $54.3 m |
| 05/17/2025 | $0.5588 | $0.5588 | $0.5309 | $0.5514 | $581 K | 1,077,373 | $51.3 m |
| 05/16/2025 | $0.5299 | $0.5943 | $0.5299 | $0.5585 | $594.6 K | 1,050,087 | $53.9 m |
| 05/15/2025 | $0.5681 | $0.5754 | $0.5118 | $0.5296 | $605.2 K | 1,109,642 | $51.9 m |
| 05/14/2025 | $0.5783 | $0.5858 | $0.5409 | $0.5685 | $569.5 K | 1,005,909 | $53.9 m |
| 05/13/2025 | $0.5063 | $0.5994 | $0.4608 | $0.5783 | $676.5 K | 1,318,567 | $48.9 m |
| 05/12/2025 | $0.4893 | $0.5084 | $0.4816 | $0.5049 | $650.9 K | 1,313,485 | $47.2 m |
| 05/11/2025 | $0.4743 | $0.4921 | $0.4552 | $0.4918 | $722.1 K | 1,523,535 | $45.1 m |
| 05/10/2025 | $0.3704 | $0.4884 | $0.3659 | $0.4743 | $705.2 K | 1,727,207 | $38.9 m |
| 05/09/2025 | $0.3364 | $0.3811 | $0.3297 | $0.3708 | $636.7 K | 1,851,315 | $32.7 m |
| 05/08/2025 | $0.2812 | $0.3579 | $0.2790 | $0.3343 | $590.6 K | 1,889,634 | $29.8 m |
Similar Coins Historical Data
| Coin | Price | Market Cap | 24h Volume | Supply | 1h | 24h | ||
|---|---|---|---|---|---|---|---|---|
 | MovieBloc (MBL) Historical Prices | $41,328,588 | $3,417,677 | 18.1 B | -0.72% | 1.52% | ||
 | Islamic Coin (ISLM) Historical Prices | $44,162,025 | $566,040 | 1.5 B | -0.13% | 0.40% | ||
 | TrueFi (TRU) Historical Prices | $41,902,368 | $1,671,974 | 1.2 B | -0.67% | 1.84% | ||
 | Oraichain Token (ORAI) Historical Prices | $37,952,818 | $548,024 | 13.8 M | 0.03% | 3.40% | ||
 | Origin Protocol (OGN) Historical Prices | $38,134,163 | $4,147,046 | 692.9 M | -0.52% | 0.73% | ||
 | Mubarak (MUBARAK) Historical Prices | $39,909,458 | $21,659,680 | 1000 M | -0.97% | 2.23% | ||
 | Gearbox Protocol (GEAR) Historical Prices | $40,494,545 | $2,055,671 | 10 B | -0.17% | -4.59% | ||
 | Coin98 (C98) Historical Prices | $43,829,584 | $5,496,966 | 894.3 M | -0.57% | 1.02% | ||
 | BENQI (QI) Historical Prices | $40,476,439 | $1,844,243 | 5.2 B | -0.83% | 1.40% |