Cap Marché $2.77T
0.57%
Volume 24h $249.25B
-16.61%
BTC % 54.5%
-0.38%
ETH % 12.92%
1.08%
Monnaies
29.449
+12
Échanges
885
Dernière mise à jour
41 Secondes 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 |
|---|---|---|---|---|---|---|
| Nov-08 2024 | $0.340844 | $0.267893 | $0.342986 | $0.267893 | $213,076 | $32,452,947 |
| Nov-07 2024 | $0.26722 | $0.245715 | $0.27443 | $0.245715 | $103,012 | $25,442,983 |
| Nov-06 2024 | $0.243489 | $0.198666 | $0.243489 | $0.198666 | $54,598 | $23,183,461 |
| Nov-05 2024 | $0.202652 | $0.18172 | $0.219385 | $0.205255 | $66,602 | $19,295,224 |
| Nov-04 2024 | $0.204924 | $0.199025 | $0.225309 | $0.224848 | $75,058 | $19,511,551 |
| Nov-03 2024 | $0.225115 | $0.224624 | $0.235359 | $0.234756 | $12,272 | $21,433,989 |
| Nov-02 2024 | $0.235332 | $0.209504 | $0.235332 | $0.219662 | $31,461 | $22,406,852 |
| Nov-01 2024 | $0.219706 | $0.215966 | $0.221178 | $0.217738 | $7,389 | $20,918,999 |
| Oct-31 2024 | $0.217822 | $0.217353 | $0.229926 | $0.229926 | $7,951 | $20,739,662 |
| Oct-30 2024 | $0.229881 | $0.229881 | $0.236793 | $0.236622 | $8,197 | $21,887,824 |
| Oct-29 2024 | $0.236918 | $0.220615 | $0.241714 | $0.220615 | $25,909 | $22,557,866 |
| Oct-28 2024 | $0.214902 | $0.210265 | $0.221557 | $0.212061 | $5,570 | $20,461,581 |
| Oct-27 2024 | $0.211888 | $0.211509 | $0.218712 | $0.217058 | $12,479 | $20,174,684 |
| Oct-26 2024 | $0.217438 | $0.211413 | $0.218339 | $0.215426 | $9,151 | $20,703,082 |
| Oct-25 2024 | $0.215347 | $0.214667 | $0.222815 | $0.219722 | $21,653 | $20,503,975 |