時価総額 $3.17T
-0.62%
ボリューム24h $276.75B
9.04%
BTC % 54.86%
-0.91%
ETH % 11.29%
0.97%
硬貨
33.845
+5
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 |
|---|---|---|---|---|---|---|
| Dec-18 2025 | $0.144348 | $0.143521 | $0.149699 | $0.145713 | $563,940 | $18,700,836 |
| Dec-17 2025 | $0.144902 | $0.144902 | $0.156666 | $0.155248 | $672,428 | $18,772,598 |
| Dec-16 2025 | $0.155065 | $0.154058 | $0.158946 | $0.158946 | $596,312 | $20,089,195 |
| Dec-15 2025 | $0.159886 | $0.156863 | $0.182009 | $0.173284 | $697,838 | $20,713,839 |
| Dec-14 2025 | $0.170479 | $0.167093 | $0.187663 | $0.180365 | $638,138 | $22,086,157 |
| Dec-13 2025 | $0.180862 | $0.172317 | $0.190232 | $0.174236 | $687,624 | $23,431,299 |
| Dec-12 2025 | $0.173516 | $0.167094 | $0.177972 | $0.177972 | $631,393 | $22,479,617 |
| Dec-11 2025 | $0.178122 | $0.174163 | $0.182027 | $0.182027 | $585,409 | $23,076,266 |
| Dec-10 2025 | $0.181355 | $0.17647 | $0.18905 | $0.18905 | $667,220 | $23,495,185 |
| Dec-09 2025 | $0.187167 | $0.178854 | $0.192074 | $0.181124 | $619,780 | $24,248,107 |
| Dec-08 2025 | $0.181591 | $0.172044 | $0.182852 | $0.172044 | $630,308 | $23,525,786 |
| Dec-07 2025 | $0.173078 | $0.169025 | $0.186004 | $0.18448 | $861,879 | $22,422,802 |
| Dec-06 2025 | $0.186943 | $0.186301 | $0.194488 | $0.194488 | $606,977 | $24,219,154 |
| Dec-05 2025 | $0.192917 | $0.187637 | $0.222085 | $0.222085 | $884,177 | $24,993,000 |
| Dec-04 2025 | $0.224126 | $0.224126 | $0.229852 | $0.229852 | $749,984 | $29,036,301 |