시가총액 $2.06T
-0.62%
볼륨 24시간 $55.41B
22.68%
BTC % 58.0528%
-0.25%
ETH % 9.18476%
0.07%
코인
34.665
거래소
204
실시간
ResearchCoin (RSC) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
ResearchCoin (RSC) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 1,103 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 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 |