Cap Mercado $2.40T
-1.17%
Volume 24h $193.81B
-2.04%
BTC % 53.85%
-0.09%
ETH % 9.33%
-0.75%
Moedas
34.257
+3
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de ResearchCoin (RSC), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Feb-23 2026 | $0.088871 | $0.088826 | $0.090954 | $0.090954 | $515,170 | $11,513,552 |
| Feb-22 2026 | $0.091002 | $0.090523 | $0.091174 | $0.090953 | $484,951 | $11,789,600 |
| 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 |