Cap Mercado $4.26T
0.53%
Volume 24h $304.79B
-2.16%
BTC % 53.62%
0.07%
ETH % 12.58%
0.31%
Moedas
33.120
+18
Trocas
885
Última atualização
46 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-10 2025 | $0.511855 | $0.490741 | $0.51225 | $0.490741 | $641,831 | $61,649,325 |
| Sep-09 2025 | $0.488267 | $0.48583 | $0.496902 | $0.48583 | $763,637 | $58,808,251 |
| Sep-08 2025 | $0.491739 | $0.481496 | $0.492278 | $0.481496 | $576,692 | $59,226,434 |
| Sep-07 2025 | $0.48713 | $0.476365 | $0.488379 | $0.476365 | $661,019 | $58,671,408 |
| Sep-06 2025 | $0.476812 | $0.472025 | $0.478943 | $0.476561 | $625,474 | $57,428,672 |
| Sep-05 2025 | $0.476132 | $0.4731 | $0.506381 | $0.480107 | $614,342 | $57,346,768 |
| Sep-04 2025 | $0.482371 | $0.473692 | $0.502681 | $0.501821 | $636,974 | $58,098,179 |
| Sep-03 2025 | $0.507082 | $0.4567 | $0.508923 | $0.462211 | $884,555 | $61,074,428 |
| Sep-02 2025 | $0.464465 | $0.445462 | $0.467346 | $0.445462 | $823,751 | $55,941,477 |
| Sep-01 2025 | $0.447883 | $0.442558 | $0.485805 | $0.473082 | $855,300 | $53,484,404 |
| Aug-31 2025 | $0.489181 | $0.489181 | $0.508664 | $0.490578 | $736,766 | $58,416,043 |
| Aug-30 2025 | $0.489233 | $0.479751 | $0.494358 | $0.494358 | $614,790 | $58,422,298 |
| Aug-29 2025 | $0.494518 | $0.484141 | $0.524506 | $0.524506 | $1,025,866 | $59,053,391 |
| Aug-28 2025 | $0.525043 | $0.519635 | $0.55083 | $0.52989 | $701,216 | $62,698,491 |
| Aug-27 2025 | $0.530998 | $0.517684 | $0.560907 | $0.528095 | $948,410 | $63,409,687 |