Cap Mercado $4.49T
1.47%
Volume 24h $423.54B
7.55%
BTC % 54.42%
0.55%
ETH % 12.11%
-1.15%
Moedas
33.322
+14
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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.514102 | $0.5107 | $0.523854 | $0.517211 | $726,565 | $62,999,574 |
| Oct-02 2025 | $0.517067 | $0.48698 | $0.517899 | $0.491382 | $821,906 | $63,362,924 |
| Oct-01 2025 | $0.487317 | $0.458103 | $0.489499 | $0.463355 | $745,629 | $59,717,278 |
| Sep-30 2025 | $0.461736 | $0.460868 | $0.494766 | $0.494766 | $972,698 | $56,582,465 |
| Sep-29 2025 | $0.490145 | $0.455462 | $0.499689 | $0.46075 | $1,558,447 | $60,063,763 |
| Sep-28 2025 | $0.45964 | $0.450058 | $0.462654 | $0.462156 | $655,549 | $56,325,669 |
| Sep-27 2025 | $0.462078 | $0.454828 | $0.462078 | $0.457607 | $571,156 | $56,624,412 |
| Sep-26 2025 | $0.45543 | $0.443581 | $0.472069 | $0.466964 | $888,634 | $55,809,680 |
| Sep-25 2025 | $0.467936 | $0.462763 | $0.513264 | $0.512859 | $1,049,179 | $57,342,292 |
| Sep-24 2025 | $0.51282 | $0.51282 | $0.531246 | $0.531246 | $654,834 | $62,842,429 |
| Sep-23 2025 | $0.532017 | $0.532017 | $0.557999 | $0.548896 | $919,867 | $65,194,851 |
| Sep-22 2025 | $0.548455 | $0.542849 | $0.574078 | $0.574078 | $766,617 | $67,209,208 |
| Sep-21 2025 | $0.574525 | $0.574525 | $0.582691 | $0.577095 | $463,276 | $70,404,001 |
| Sep-20 2025 | $0.579662 | $0.571895 | $0.583434 | $0.580935 | $716,911 | $71,033,504 |
| Sep-19 2025 | $0.582488 | $0.582488 | $0.63662 | $0.635838 | $781,926 | $71,379,758 |