Cap Mercado $2.74T
-3.37%
Volume 24h $258.28B
-50.95%
BTC % 54.82%
-0.16%
ETH % 9.71%
-2.36%
Moedas
34.187
+4
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-02 2026 | $0.102407 | $0.099831 | $0.102666 | $0.100405 | $570,234 | $13,267,254 |
| Feb-01 2026 | $0.10028 | $0.10028 | $0.104246 | $0.104246 | $527,277 | $12,991,686 |
| Jan-31 2026 | $0.103494 | $0.102934 | $0.106587 | $0.105537 | $639,752 | $13,408,035 |
| Jan-30 2026 | $0.105597 | $0.103269 | $0.107551 | $0.107551 | $632,386 | $13,680,497 |
| Jan-29 2026 | $0.107352 | $0.10735 | $0.113116 | $0.113003 | $547,952 | $13,907,858 |
| Jan-28 2026 | $0.113107 | $0.113107 | $0.117747 | $0.117698 | $531,709 | $14,653,421 |
| Jan-27 2026 | $0.117142 | $0.117142 | $0.119245 | $0.117977 | $537,052 | $15,176,149 |
| Jan-26 2026 | $0.117943 | $0.115069 | $0.118053 | $0.115069 | $504,405 | $15,279,966 |
| Jan-25 2026 | $0.115565 | $0.115565 | $0.121067 | $0.121067 | $598,108 | $14,971,823 |
| Jan-24 2026 | $0.122983 | $0.121143 | $0.123381 | $0.122052 | $514,498 | $15,932,862 |
| Jan-23 2026 | $0.122992 | $0.122992 | $0.125793 | $0.124443 | $557,640 | $15,934,016 |
| Jan-22 2026 | $0.124261 | $0.124261 | $0.131707 | $0.131707 | $582,576 | $16,098,492 |
| Jan-21 2026 | $0.131585 | $0.126138 | $0.131585 | $0.127686 | $698,547 | $17,047,344 |
| Jan-20 2026 | $0.127901 | $0.127901 | $0.138318 | $0.138318 | $552,769 | $16,570,049 |
| Jan-19 2026 | $0.1383 | $0.137913 | $0.139774 | $0.139736 | $578,064 | $17,917,256 |