時価総額 $2.59T
-2.5%
ボリューム24h $155.82B
-48.59%
BTC % 54.49%
-0.49%
ETH % 9.66%
-0.93%
硬貨
34.340
+2
取引所
885
最後の更新
3 分 前
ResearchCoin (RSC) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.090837 | $0.088103 | $0.093528 | $0.088103 | $488,020 | $11,768,288 |
| Mar-12 2026 | $0.087686 | $0.086846 | $0.089577 | $0.089507 | $420,354 | $11,360,089 |
| Mar-11 2026 | $0.089496 | $0.086318 | $0.089496 | $0.088622 | $369,855 | $11,594,586 |
| Mar-10 2026 | $0.088496 | $0.085997 | $0.08965 | $0.085997 | $416,681 | $11,465,024 |
| Mar-09 2026 | $0.085812 | $0.084587 | $0.086379 | $0.084657 | $309,271 | $11,117,321 |
| Mar-08 2026 | $0.08464 | $0.08418 | $0.087345 | $0.087345 | $381,439 | $10,965,452 |
| Mar-07 2026 | $0.087291 | $0.087049 | $0.090173 | $0.090125 | $391,368 | $11,308,849 |
| Mar-06 2026 | $0.08994 | $0.08952 | $0.096599 | $0.096599 | $411,942 | $11,652,110 |
| Mar-05 2026 | $0.09678 | $0.096592 | $0.101424 | $0.101163 | $446,421 | $12,538,195 |
| Mar-04 2026 | $0.100938 | $0.099863 | $0.102692 | $0.100332 | $492,543 | $13,076,906 |
| Mar-03 2026 | $0.100508 | $0.100508 | $0.102637 | $0.102616 | $453,578 | $13,021,238 |
| Mar-02 2026 | $0.103044 | $0.101158 | $0.10454 | $0.101855 | $559,862 | $13,349,753 |
| Mar-01 2026 | $0.102432 | $0.100656 | $0.103112 | $0.100773 | $633,344 | $13,270,465 |
| Feb-28 2026 | $0.100622 | $0.097966 | $0.100622 | $0.09976 | $631,266 | $13,035,893 |
| Feb-27 2026 | $0.099964 | $0.099964 | $0.107386 | $0.107386 | $648,093 | $12,950,769 |