Cap Mercado $3.37T
0.44%
Volume 24h $278.31B
-23.42%
BTC % 54.63%
-0.75%
ETH % 11.34%
2.55%
Moedas
33.759
+5
Trocas
885
Última atualização
22 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 |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.229325 | $0.224324 | $0.229325 | $0.224511 | $712,617 | $29,709,853 |
| Dec-02 2025 | $0.224038 | $0.217478 | $0.224038 | $0.218951 | $775,869 | $29,024,818 |
| Dec-01 2025 | $0.218797 | $0.215929 | $0.228753 | $0.228753 | $686,931 | $28,345,834 |
| Nov-30 2025 | $0.229667 | $0.228583 | $0.233 | $0.230369 | $594,919 | $29,754,143 |
| Nov-29 2025 | $0.230406 | $0.227707 | $0.233438 | $0.232558 | $593,533 | $29,849,939 |
| Nov-28 2025 | $0.233039 | $0.227293 | $0.23785 | $0.228864 | $650,636 | $30,191,046 |
| Nov-27 2025 | $0.228306 | $0.227438 | $0.232292 | $0.230983 | $675,833 | $29,577,809 |
| Nov-26 2025 | $0.230637 | $0.221302 | $0.230637 | $0.22573 | $810,950 | $29,672,047 |
| Nov-25 2025 | $0.225482 | $0.218693 | $0.225501 | $0.223482 | $845,566 | $28,783,387 |
| Nov-24 2025 | $0.223057 | $0.207089 | $0.224216 | $0.211281 | $787,302 | $28,250,711 |
| Nov-23 2025 | $0.2134 | $0.202986 | $0.213767 | $0.202986 | $689,370 | $27,027,628 |
| Nov-22 2025 | $0.203173 | $0.198888 | $0.214068 | $0.210905 | $814,273 | $25,732,313 |
| Nov-21 2025 | $0.210174 | $0.198899 | $0.233342 | $0.230571 | $931,697 | $26,619,074 |
| Nov-20 2025 | $0.22993 | $0.217105 | $0.243875 | $0.241438 | $799,486 | $29,121,263 |
| Nov-19 2025 | $0.240274 | $0.235729 | $0.256115 | $0.256115 | $741,583 | $30,431,299 |