Cap Mercado $2.80T
0.26%
Volumen 24h $198.04B
-30.11%
BTC % 55.86%
0.17%
ETH % 10.05%
0.19%
Monedas
34.531
Exchanges
885
Ultima actualización
50 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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.091642 | $0.090923 | $0.095973 | $0.094195 | $769,945 | $11,872,527 |
| Apr-24 2026 | $0.089809 | $0.089809 | $0.135371 | $0.122367 | $2,070,790 | $11,635,039 |
| Apr-23 2026 | $0.137243 | $0.08356 | $0.152598 | $0.084593 | $2,844,332 | $17,780,294 |
| Apr-22 2026 | $0.084317 | $0.074991 | $0.084693 | $0.074991 | $624,635 | $10,923,550 |
| Apr-21 2026 | $0.074827 | $0.074827 | $0.075562 | $0.075138 | $404,571 | $9,694,108 |
| Apr-20 2026 | $0.075135 | $0.068901 | $0.07644 | $0.068901 | $499,784 | $9,734,077 |
| Apr-19 2026 | $0.068946 | $0.068794 | $0.069879 | $0.069351 | $376,605 | $8,932,267 |
| Apr-18 2026 | $0.069375 | $0.069056 | $0.075199 | $0.075199 | $438,990 | $8,987,869 |
| Apr-17 2026 | $0.075196 | $0.075196 | $0.078568 | $0.077615 | $477,011 | $9,741,989 |
| Apr-16 2026 | $0.078337 | $0.065677 | $0.078337 | $0.065958 | $814,013 | $10,148,855 |
| Apr-15 2026 | $0.065498 | $0.062499 | $0.065862 | $0.063788 | $426,103 | $8,485,576 |
| Apr-14 2026 | $0.063072 | $0.063072 | $0.071578 | $0.064084 | $678,140 | $8,171,180 |
| Apr-13 2026 | $0.067646 | $0.05915 | $0.067646 | $0.066111 | $504,791 | $8,763,859 |
| Apr-12 2026 | $0.066091 | $0.064089 | $0.07034 | $0.067708 | $494,150 | $8,562,409 |
| Apr-11 2026 | $0.068181 | $0.066997 | $0.074599 | $0.074599 | $499,373 | $8,833,119 |