Cap Mercado $2.75T
4.75%
Volumen 24h $289.59B
59.18%
BTC % 54.28%
-0.59%
ETH % 10.34%
5.99%
Monedas
34.341
Exchanges
885
Ultima actualización
2 Minutos atrás
Precios Históricos de ResearchCoin (RSC), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Mar-15 2026 | $0.088762 | $0.087856 | $0.088762 | $0.087956 | $414,826 | $11,499,478 |
| Mar-14 2026 | $0.088073 | $0.08803 | $0.090679 | $0.090679 | $396,028 | $11,410,229 |
| Mar-13 2026 | $0.090837 | $0.088103 | $0.093528 | $0.088103 | $488,020 | $11,768,288 |
| Mar-12 2026 | $0.087686 | $0.086846 | $0.089577 | $0.089507 | $420,354 | $11,360,089 |
| Mar-11 2026 | $0.089496 | $0.086318 | $0.089496 | $0.088622 | $369,855 | $11,594,586 |
| Mar-10 2026 | $0.088496 | $0.085997 | $0.08965 | $0.085997 | $416,681 | $11,465,024 |
| Mar-09 2026 | $0.085812 | $0.084587 | $0.086379 | $0.084657 | $309,271 | $11,117,321 |
| Mar-08 2026 | $0.08464 | $0.08418 | $0.087345 | $0.087345 | $381,439 | $10,965,452 |
| Mar-07 2026 | $0.087291 | $0.087049 | $0.090173 | $0.090125 | $391,368 | $11,308,849 |
| Mar-06 2026 | $0.08994 | $0.08952 | $0.096599 | $0.096599 | $411,942 | $11,652,110 |
| Mar-05 2026 | $0.09678 | $0.096592 | $0.101424 | $0.101163 | $446,421 | $12,538,195 |
| Mar-04 2026 | $0.100938 | $0.099863 | $0.102692 | $0.100332 | $492,543 | $13,076,906 |
| Mar-03 2026 | $0.100508 | $0.100508 | $0.102637 | $0.102616 | $453,578 | $13,021,238 |
| Mar-02 2026 | $0.103044 | $0.101158 | $0.10454 | $0.101855 | $559,862 | $13,349,753 |
| Mar-01 2026 | $0.102432 | $0.100656 | $0.103112 | $0.100773 | $633,344 | $13,270,465 |