Cap Mercado $3.51T
-5.96%
Volume 24h $530.77B
34.06%
BTC % 55.08%
-0.27%
ETH % 11.07%
-1.98%
Moedas
33.667
+9
Trocas
885
Última atualização
12 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 |
|---|---|---|---|---|---|---|
| Nov-13 2025 | $0.261286 | $0.256561 | $0.296722 | $0.289361 | $838,379 | $33,092,565 |
| Nov-12 2025 | $0.291145 | $0.290644 | $0.31254 | $0.304158 | $651,884 | $36,874,164 |
| Nov-11 2025 | $0.303998 | $0.303338 | $0.336035 | $0.331277 | $719,762 | $38,198,088 |
| Nov-10 2025 | $0.33083 | $0.314501 | $0.337063 | $0.314501 | $765,222 | $41,569,604 |
| Nov-09 2025 | $0.313345 | $0.27843 | $0.313345 | $0.281217 | $621,707 | $39,372,589 |
| Nov-08 2025 | $0.280172 | $0.275162 | $0.312002 | $0.308957 | $694,580 | $35,204,267 |
| Nov-07 2025 | $0.308894 | $0.266899 | $0.308894 | $0.276094 | $918,148 | $38,813,216 |
| Nov-06 2025 | $0.275987 | $0.262301 | $0.293846 | $0.284661 | $933,893 | $34,678,458 |
| Nov-05 2025 | $0.283774 | $0.237386 | $0.284563 | $0.238377 | $1,245,646 | $35,656,921 |
| Nov-04 2025 | $0.226286 | $0.205669 | $0.249379 | $0.248133 | $1,064,885 | $28,433,423 |
| Nov-03 2025 | $0.246857 | $0.246857 | $0.279558 | $0.279558 | $1,049,804 | $31,018,222 |
| Nov-02 2025 | $0.280644 | $0.280644 | $0.298058 | $0.293672 | $628,914 | $35,263,594 |
| Nov-01 2025 | $0.296347 | $0.291618 | $0.306012 | $0.306012 | $683,415 | $37,236,718 |
| Oct-31 2025 | $0.306829 | $0.296634 | $0.306829 | $0.297902 | $635,903 | $38,553,781 |
| Oct-30 2025 | $0.296079 | $0.293297 | $0.32859 | $0.32057 | $828,385 | $37,203,041 |