時価総額 $2.57T
2.73%
ボリューム24h $102.85B
BTC % 52.75%
-2.44%
ETH % 9.25%
-2.05%
硬貨
34.243
+1
取引所
885
最後の更新
1 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 |
|---|---|---|---|---|---|---|
| Feb-21 2026 | $0.091047 | $0.08968 | $0.092196 | $0.090019 | $498,065 | $11,795,444 |
| Feb-20 2026 | $0.09015 | $0.09015 | $0.091954 | $0.091284 | $556,784 | $11,679,220 |
| Feb-19 2026 | $0.091577 | $0.091417 | $0.09819 | $0.097889 | $571,204 | $11,864,098 |
| Feb-18 2026 | $0.097785 | $0.097536 | $0.101381 | $0.098233 | $644,792 | $12,668,477 |
| Feb-17 2026 | $0.098035 | $0.096709 | $0.099669 | $0.09961 | $619,398 | $12,700,834 |
| Feb-16 2026 | $0.099642 | $0.098713 | $0.099642 | $0.098754 | $541,783 | $12,908,995 |
| Feb-15 2026 | $0.098996 | $0.098354 | $0.099234 | $0.099147 | $578,217 | $12,825,253 |
| Feb-14 2026 | $0.09937 | $0.097523 | $0.09937 | $0.097636 | $528,481 | $12,873,745 |
| Feb-13 2026 | $0.097474 | $0.09407 | $0.097474 | $0.094511 | $540,632 | $12,628,179 |
| Feb-12 2026 | $0.093793 | $0.091276 | $0.093793 | $0.091276 | $546,917 | $12,151,256 |
| Feb-11 2026 | $0.091756 | $0.090614 | $0.098687 | $0.098525 | $549,618 | $11,887,393 |
| Feb-10 2026 | $0.097833 | $0.097833 | $0.100475 | $0.100151 | $543,725 | $12,674,620 |
| Feb-09 2026 | $0.100005 | $0.096886 | $0.105446 | $0.104747 | $638,090 | $12,955,985 |
| Feb-08 2026 | $0.105489 | $0.104148 | $0.105727 | $0.10568 | $519,720 | $13,666,448 |
| Feb-07 2026 | $0.105629 | $0.100807 | $0.105629 | $0.101848 | $601,091 | $13,684,586 |