Cap Mercado $2.10T
-0.97%
Volumen 24h $196.27B
-10.68%
BTC % 52.33%
0.24%
ETH % 13.68%
-2.04%
Monedas
28.402
+8
Exchanges
885
Ultima actualización
40 Segundos 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 |
|---|---|---|---|---|---|---|
| Aug-06 2024 | $0.187365 | $0.178913 | $0.190204 | $0.178913 | $9,908 | $17,839,690 |
| Aug-05 2024 | $0.178969 | $0.16412 | $0.196328 | $0.196328 | $46,915 | $17,040,303 |
| Aug-04 2024 | $0.196354 | $0.196354 | $0.217423 | $0.216423 | $29,737 | $18,695,556 |
| Aug-03 2024 | $0.216458 | $0.216458 | $0.232413 | $0.231238 | $20,022 | $20,609,773 |
| Aug-02 2024 | $0.231006 | $0.231006 | $0.282075 | $0.24378 | $55,287 | $21,994,886 |
| Aug-01 2024 | $0.240335 | $0.2302 | $0.255838 | $0.255838 | $78,141 | $22,883,206 |
| Jul-31 2024 | $0.25058 | $0.18172 | $0.25781 | $0.18172 | $167,691 | $23,858,672 |
| Jul-30 2024 | $0.17639 | $0.160406 | $0.17639 | $0.161455 | $157,193 | $16,794,748 |
| Jul-29 2024 | $0.162083 | $0.151867 | $0.165964 | $0.152161 | $132,180 | $15,432,487 |
| Jul-28 2024 | $0.15214 | $0.151748 | $0.152935 | $0.152935 | $7,936 | $14,485,868 |
| Jul-27 2024 | $0.152924 | $0.149769 | $0.153808 | $0.15314 | $28,787 | $14,560,443 |
| Jul-26 2024 | $0.153106 | $0.148541 | $0.154217 | $0.148541 | $29,611 | $14,577,846 |
| Jul-25 2024 | $0.147934 | $0.146468 | $0.154656 | $0.1546 | $21,050 | $14,085,367 |
| Jul-24 2024 | $0.15623 | $0.15623 | $0.164217 | $0.164217 | $21,929 | $14,875,277 |
| Jul-23 2024 | $0.165425 | $0.159838 | $0.165425 | $0.162242 | $18,447 | $15,750,726 |