Cap Mercado $2.55T
2.05%
Volumen 24h $133.96B
34.17%
BTC % 54.12%
0.7%
ETH % 10.06%
1.19%
Monedas
34.457
+1
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 |
|---|---|---|---|---|---|---|
| Apr-05 2026 | $0.062133 | $0.062133 | $0.067116 | $0.066751 | $379,249 | $8,049,545 |
| Apr-04 2026 | $0.067665 | $0.05974 | $0.070992 | $0.05974 | $523,798 | $8,766,266 |
| Apr-03 2026 | $0.059892 | $0.058106 | $0.059892 | $0.058363 | $374,819 | $7,759,220 |
| Apr-02 2026 | $0.057367 | $0.056136 | $0.059813 | $0.059566 | $399,071 | $7,432,074 |
| Apr-01 2026 | $0.059762 | $0.056019 | $0.059787 | $0.056115 | $401,504 | $7,742,435 |
| Mar-31 2026 | $0.055985 | $0.055876 | $0.063249 | $0.060338 | $425,303 | $7,253,055 |
| Mar-30 2026 | $0.060398 | $0.059172 | $0.067514 | $0.066921 | $420,622 | $7,824,799 |
| Mar-29 2026 | $0.067027 | $0.066933 | $0.067945 | $0.06762 | $363,902 | $8,683,574 |
| Mar-28 2026 | $0.068368 | $0.067354 | $0.069306 | $0.067868 | $380,272 | $8,857,398 |
| Mar-27 2026 | $0.068165 | $0.067699 | $0.073292 | $0.073292 | $415,589 | $8,831,076 |
| Mar-26 2026 | $0.073351 | $0.073302 | $0.082828 | $0.082828 | $397,036 | $9,502,879 |
| Mar-25 2026 | $0.082966 | $0.081446 | $0.083834 | $0.081449 | $430,028 | $10,748,601 |
| Mar-24 2026 | $0.080468 | $0.075653 | $0.080468 | $0.077153 | $408,784 | $10,424,897 |
| Mar-23 2026 | $0.077087 | $0.076467 | $0.078745 | $0.076802 | $397,920 | $9,986,937 |
| Mar-22 2026 | $0.076634 | $0.076563 | $0.078611 | $0.077855 | $410,827 | $9,928,245 |