Cap Mercado $2.42T
0.05%
Volume 24h $116.24B
-45.32%
BTC % 50.05%
0.26%
ETH % 16.69%
-0.35%
Moedas
27.845
+19
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 |
|---|---|---|---|---|---|---|
| Jun-25 2024 | $0.195332 | $0.162891 | $0.195332 | $0.162891 | $56,467 | $18,598,276 |
| Jun-24 2024 | $0.181825 | $0.181089 | $0.196992 | $0.195139 | $20,232 | $17,312,229 |
| Jun-23 2024 | $0.194589 | $0.192581 | $0.203962 | $0.192581 | $5,931 | $18,527,540 |
| Jun-22 2024 | $0.192543 | $0.189089 | $0.222446 | $0.222446 | $42,150 | $18,332,759 |
| Jun-21 2024 | $0.222355 | $0.221109 | $0.254183 | $0.250843 | $28,601 | $21,171,244 |
| Jun-20 2024 | $0.251196 | $0.239575 | $0.251365 | $0.239575 | $10,697 | $23,917,284 |
| Jun-19 2024 | $0.239046 | $0.230941 | $0.243947 | $0.239418 | $25,417 | $22,760,478 |
| Jun-18 2024 | $0.238916 | $0.236073 | $0.26234 | $0.26234 | $13,527 | $22,748,056 |
| Jun-17 2024 | $0.261239 | $0.248518 | $0.280358 | $0.279902 | $36,123 | $24,873,550 |
| Jun-16 2024 | $0.279997 | $0.273479 | $0.280316 | $0.279592 | $34,592 | $26,659,544 |
| Jun-15 2024 | $0.278477 | $0.244734 | $0.281819 | $0.245611 | $133,601 | $26,514,815 |
| Jun-14 2024 | $0.245697 | $0.231651 | $0.246359 | $0.232405 | $17,613 | $23,393,710 |
| Jun-13 2024 | $0.232301 | $0.228239 | $0.253317 | $0.246051 | $27,439 | $22,118,254 |
| Jun-12 2024 | $0.253845 | $0.2538 | $0.262838 | $0.2538 | $37,930 | $24,169,470 |
| Jun-11 2024 | $0.254076 | $0.239061 | $0.256648 | $0.255216 | $13,763 | $24,191,470 |