Cap Marché $2.08T
1.29%
Volume 24h $82.76B
47.77%
BTC % 57.8742%
-0.23%
ETH % 9.37508%
1.76%
Monnaies
34.665
Échanges
204
En direct
Prix historiques de ResearchCoin (RSC), Informations sur le volume et le marché par date Dollar USD - USD
Suivez l'historique complet des prix de ResearchCoin (RSC) en Dollar USD. Ce tableau affiche 1,103 jours de données OHLCV journalières incluant les prix d'ouverture, maximum, minimum, clôture, volume et capitalisation boursière.
| Date | Prix | Prix Minimum | Prix Maximum | Prix Ouverture | Volume 24h USD | Capitalisation USD |
|---|---|---|---|---|---|---|
| Jun-28 2026 | $0.07895 | $0.07783 | $0.0818 | $0.07895 | $35,374 | $10,228,217 |
| Jun-27 2026 | $0.07895 | $0.07526 | $0.09993 | $0.07717 | $73,366 | $10,228,217 |
| Jun-26 2026 | $0.07736 | $0.07295 | $0.07946 | $0.07946 | $81,817 | $10,022,227 |
| Jun-25 2026 | $0.07946 | $0.07686 | $0.08085 | $0.07768 | $27,291 | $10,294,289 |
| Jun-24 2026 | $0.07768 | $0.07708 | $0.07891 | $0.07869 | $12,122 | $10,063,684 |
| Jun-22 2026 | $0.07993 | $0.07955 | $0.08115 | $0.08055 | $10,763 | $10,355,179 |
| Jun-21 2026 | $0.08056 | $0.08056 | $0.08254 | $0.08228 | $33,143 | $10,436,797 |
| Jun-20 2026 | $0.08248 | $0.07305 | $0.0859 | $0.07704 | $90,344 | $10,685,539 |
| Jun-19 2026 | $0.07724 | $0.07708 | $0.08689 | $0.08571 | $87,802 | $10,006,681 |
| Jun-18 2026 | $0.08547 | $0.08547 | $0.09204 | $0.09137 | $62,578 | $11,072,903 |
| Jun-17 2026 | $0.09276 | $0.08959 | $0.09812 | $0.09769 | $43,585 | $12,017,345 |
| Jun-16 2026 | $0.09808 | $0.09808 | $0.10656 | $0.1044 | $134,156 | $12,706,567 |
| Jun-15 2026 | $0.10382 | $0.10046 | $0.10973 | $0.10123 | $114,483 | $13,450,202 |
| Jun-14 2026 | $0.10135 | $0.0985 | $0.1038 | $0.102 | $133,522 | $13,130,206 |
| Jun-13 2026 | $0.102 | $0.09667 | $0.10264 | $0.09673 | $39,008 | $13,214,415 |