Cap Mercado $3.52T
4.46%
Volume 24h $311.11B
15.27%
BTC % 54.77%
0.25%
ETH % 11.48%
2.09%
Moedas
34.039
+14
Trocas
885
Última atualização
1 minuto 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 |
|---|---|---|---|---|---|---|
| Jan-13 2026 | $0.147343 | $0.140511 | $0.147343 | $0.140817 | $649,077 | $19,088,814 |
| Jan-12 2026 | $0.14078 | $0.136013 | $0.14078 | $0.136013 | $651,646 | $18,238,538 |
| Jan-11 2026 | $0.135331 | $0.133609 | $0.137424 | $0.134878 | $652,685 | $17,532,629 |
| Jan-10 2026 | $0.13518 | $0.13518 | $0.139237 | $0.138922 | $659,721 | $17,513,038 |
| Jan-09 2026 | $0.13795 | $0.13795 | $0.141039 | $0.140267 | $560,105 | $17,871,917 |
| Jan-08 2026 | $0.140343 | $0.137978 | $0.140585 | $0.139454 | $613,929 | $18,181,879 |
| Jan-07 2026 | $0.139417 | $0.139373 | $0.154422 | $0.151427 | $723,452 | $18,061,919 |
| Jan-06 2026 | $0.149576 | $0.13773 | $0.162099 | $0.138208 | $1,566,084 | $19,378,105 |
| Jan-05 2026 | $0.137239 | $0.128065 | $0.137239 | $0.128065 | $668,119 | $17,779,851 |
| Jan-04 2026 | $0.128099 | $0.127282 | $0.129808 | $0.127282 | $567,991 | $16,595,699 |
| Jan-03 2026 | $0.1265 | $0.123968 | $0.128202 | $0.126724 | $601,522 | $16,388,538 |
| Jan-02 2026 | $0.125591 | $0.115713 | $0.125591 | $0.115925 | $605,815 | $16,270,715 |
| Jan-01 2026 | $0.115679 | $0.11191 | $0.115679 | $0.112669 | $575,572 | $14,986,582 |
| Dec-31 2025 | $0.113436 | $0.113436 | $0.125462 | $0.124862 | $693,495 | $14,696,080 |
| Dec-30 2025 | $0.1258 | $0.124961 | $0.132438 | $0.131002 | $587,970 | $16,297,889 |