Cap Marché $3.57T
1.3%
Volume 24h $255.15B
-0.19%
BTC % 59.4%
0.25%
ETH % 8.63%
-0.46%
Monnaies
31.903
+18
Échanges
885
Dernière mise à jour
1 minute depuis
Prix historiques de ResearchCoin (RSC), Informations sur le volume et le marché par date Dollar USD - USD
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| May-20 2025 | $0.594885 | $0.581124 | $0.605791 | $0.598999 | $377,607 | $56,641,114 |
| May-19 2025 | $0.595546 | $0.550601 | $0.597007 | $0.596316 | $451,490 | $56,704,029 |
| May-18 2025 | $0.576049 | $0.547886 | $0.596524 | $0.547886 | $493,509 | $54,847,642 |
| May-17 2025 | $0.54272 | $0.530019 | $0.560718 | $0.560718 | $396,263 | $51,674,273 |
| May-16 2025 | $0.560932 | $0.534292 | $0.592793 | $0.534292 | $591,684 | $53,408,343 |
| May-15 2025 | $0.530486 | $0.519201 | $0.576426 | $0.567579 | $497,116 | $50,509,432 |
| May-14 2025 | $0.555542 | $0.542182 | $0.585144 | $0.576476 | $446,249 | $52,895,081 |
| May-13 2025 | $0.578456 | $0.460693 | $0.582036 | $0.503764 | $647,288 | $55,076,840 |
| May-12 2025 | $0.502129 | $0.488768 | $0.505109 | $0.489713 | $616,837 | $47,809,509 |
| May-11 2025 | $0.491352 | $0.457723 | $0.491352 | $0.472848 | $740,178 | $46,783,346 |
| May-10 2025 | $0.483159 | $0.364406 | $0.483159 | $0.364406 | $725,852 | $46,003,304 |
| May-09 2025 | $0.348707 | $0.329832 | $0.368913 | $0.336047 | $433,818 | $33,201,682 |
| May-08 2025 | $0.335258 | $0.281906 | $0.349654 | $0.281906 | $433,321 | $31,921,082 |
| May-07 2025 | $0.281836 | $0.275566 | $0.297503 | $0.292628 | $366,094 | $26,834,601 |
| May-06 2025 | $0.286946 | $0.276731 | $0.289119 | $0.289119 | $325,545 | $27,321,155 |