Cap Mercado $3.17T
0.51%
Volume 24h $135.29B
-48.73%
BTC % 55.15%
0.07%
ETH % 11.17%
-0.35%
Moedas
33.858
+5
Trocas
885
Última atualização
24 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-24 2025 | $0.141837 | $0.140523 | $0.149022 | $0.149022 | $665,356 | $18,375,425 |
| Dec-23 2025 | $0.148799 | $0.143417 | $0.148799 | $0.147875 | $587,651 | $19,277,373 |
| Dec-22 2025 | $0.148573 | $0.147613 | $0.155028 | $0.154125 | $662,928 | $19,248,191 |
| Dec-21 2025 | $0.154785 | $0.152035 | $0.154785 | $0.153227 | $566,612 | $20,052,966 |
| Dec-20 2025 | $0.153284 | $0.146274 | $0.153516 | $0.148339 | $714,057 | $19,858,456 |
| Dec-19 2025 | $0.149161 | $0.142812 | $0.149412 | $0.142841 | $668,412 | $19,324,371 |
| Dec-18 2025 | $0.144348 | $0.143521 | $0.149699 | $0.145713 | $563,940 | $18,700,836 |
| Dec-17 2025 | $0.144902 | $0.144902 | $0.156666 | $0.155248 | $672,428 | $18,772,598 |
| Dec-16 2025 | $0.155065 | $0.154058 | $0.158946 | $0.158946 | $596,312 | $20,089,195 |
| Dec-15 2025 | $0.159886 | $0.156863 | $0.182009 | $0.173284 | $697,838 | $20,713,839 |
| Dec-14 2025 | $0.170479 | $0.167093 | $0.187663 | $0.180365 | $638,138 | $22,086,157 |
| Dec-13 2025 | $0.180862 | $0.172317 | $0.190232 | $0.174236 | $687,624 | $23,431,299 |
| Dec-12 2025 | $0.173516 | $0.167094 | $0.177972 | $0.177972 | $631,393 | $22,479,617 |
| Dec-11 2025 | $0.178122 | $0.174163 | $0.182027 | $0.182027 | $585,409 | $23,076,266 |
| Dec-10 2025 | $0.181355 | $0.17647 | $0.18905 | $0.18905 | $667,220 | $23,495,185 |