時価総額 $2.09T
-1.01%
ボリューム24h $81.89B
BTC % 58.2044%
0.09%
ETH % 9.03179%
-0.87%
硬貨
34.665
取引所
204
ライブ
ResearchCoin (RSC) 履歴価格、日付別ボリュームデータ 米ドル - USD
ResearchCoin (RSC) の完全な価格履歴（米ドル 建て）を追跡します。このテーブルには 1,081 日分の日次 OHLCV データ（始値・高値・安値・終値・取引量・時価総額）が含まれ、集約市場データを元に表示しています。
| 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 |
|---|---|---|---|---|---|---|
| Jun-05 2026 | $0.07941 | $0.0748 | $0.08514 | $0.08479 | $119,114 | $10,287,811 |
| Jun-04 2026 | $0.08479 | $0.08439 | $0.09024 | $0.08926 | $44,829 | $10,984,807 |
| Jun-03 2026 | $0.08926 | $0.08688 | $0.10313 | $0.10236 | $186,474 | $11,563,909 |
| Jun-02 2026 | $0.10203 | $0.09582 | $0.11469 | $0.0971 | $154,274 | $13,218,302 |
| Jun-01 2026 | $0.09586 | $0.09586 | $0.10199 | $0.10118 | $54,217 | $12,418,959 |
| May-31 2026 | $0.10376 | $0.10376 | $0.10878 | $0.1082 | $10,143 | $13,442,429 |
| May-30 2026 | $0.1082 | $0.1076 | $0.11059 | $0.10972 | $17,062 | $14,017,645 |
| May-29 2026 | $0.11017 | $0.10394 | $0.11879 | $0.10394 | $52,839 | $14,272,864 |
| May-28 2026 | $0.1037 | $0.09826 | $0.10486 | $0.10203 | $111,908 | $13,434,656 |
| May-27 2026 | $0.10203 | $0.10111 | $0.11131 | $0.11131 | $21,747 | $13,218,302 |
| May-26 2026 | $0.11131 | $0.1106 | $0.11409 | $0.11097 | $12,964 | $14,420,555 |
| May-25 2026 | $0.11097 | $0.10941 | $0.11503 | $0.11503 | $44,020 | $14,376,507 |
| May-24 2026 | $0.11503 | $0.10597 | $0.1215 | $0.10597 | $50,350 | $14,902,492 |
| May-23 2026 | $0.10597 | $0.10121 | $0.10922 | $0.10632 | $54,363 | $13,728,741 |
| May-22 2026 | $0.112361 | $0.112361 | $0.1212 | $0.120814 | $876,128 | $14,556,823 |