Cap Mercado $3.99T
2.32%
Volumen 24h $376.87B
-34.85%
BTC % 59.26%
-0.86%
ETH % 9.54%
3.04%
Monedas
32.442
+19
Exchanges
885
Ultima actualización
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jul-15 2025 | $0.507448 | $0.46024 | $0.507448 | $0.4842 | $675,926 | $58,846,303 |
| Jul-14 2025 | $0.48593 | $0.484377 | $0.543025 | $0.498756 | $600,815 | $56,351,057 |
| Jul-13 2025 | $0.497102 | $0.485181 | $0.504333 | $0.485181 | $486,509 | $57,646,596 |
| Jul-12 2025 | $0.484225 | $0.483279 | $0.493169 | $0.493169 | $437,989 | $56,153,322 |
| Jul-11 2025 | $0.488774 | $0.453368 | $0.50707 | $0.459475 | $630,165 | $56,680,798 |
| Jul-10 2025 | $0.4658 | $0.386754 | $0.4658 | $0.386754 | $612,372 | $54,016,586 |
| Jul-09 2025 | $0.385239 | $0.367748 | $0.387612 | $0.370663 | $420,758 | $44,674,351 |
| Jul-08 2025 | $0.370261 | $0.362516 | $0.37049 | $0.36754 | $428,621 | $42,937,444 |
| Jul-07 2025 | $0.368126 | $0.366838 | $0.37369 | $0.372294 | $424,690 | $42,689,903 |
| Jul-06 2025 | $0.375397 | $0.355541 | $0.376591 | $0.357844 | $413,994 | $43,533,056 |
| Jul-05 2025 | $0.358397 | $0.35224 | $0.358397 | $0.35224 | $423,183 | $41,561,632 |
| Jul-04 2025 | $0.352571 | $0.351971 | $0.372023 | $0.371895 | $458,168 | $40,886,010 |
| Jul-03 2025 | $0.380278 | $0.378263 | $0.410324 | $0.409631 | $479,214 | $44,099,028 |
| Jul-02 2025 | $0.410386 | $0.367108 | $0.411716 | $0.373229 | $471,507 | $47,590,506 |
| Jul-01 2025 | $0.369832 | $0.369065 | $0.385718 | $0.385718 | $441,745 | $42,887,741 |