Cap Mercado $4.02T
0.14%
Volume 24h $261.51B
-19.34%
BTC % 55.33%
0.1%
ETH % 11.8%
-1.27%
Moedas
33.517
+9
Trocas
885
Última atualização
2 Minutos 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-24 2025 | $0.343795 | $0.333652 | $0.343795 | $0.333652 | $583,611 | $43,198,700 |
| Oct-23 2025 | $0.334678 | $0.329897 | $0.339399 | $0.331895 | $502,532 | $42,053,059 |
| Oct-22 2025 | $0.327812 | $0.327812 | $0.352033 | $0.341283 | $616,999 | $41,190,303 |
| Oct-21 2025 | $0.350083 | $0.330058 | $0.366547 | $0.359284 | $819,082 | $43,988,723 |
| Oct-20 2025 | $0.358515 | $0.355376 | $0.41142 | $0.399732 | $1,227,081 | $45,048,243 |
| Oct-19 2025 | $0.389861 | $0.337835 | $0.392064 | $0.341788 | $1,017,914 | $48,986,987 |
| Oct-18 2025 | $0.345364 | $0.341001 | $0.361258 | $0.341572 | $554,545 | $43,395,861 |
| Oct-17 2025 | $0.34408 | $0.324957 | $0.347686 | $0.333035 | $748,968 | $43,234,462 |
| Oct-16 2025 | $0.328509 | $0.328509 | $0.389551 | $0.384507 | $927,935 | $41,277,899 |
| Oct-15 2025 | $0.385422 | $0.383287 | $0.416048 | $0.409714 | $590,491 | $48,429,228 |
| Oct-14 2025 | $0.408202 | $0.396102 | $0.447872 | $0.447872 | $825,460 | $51,291,480 |
| Oct-13 2025 | $0.451407 | $0.416189 | $0.46514 | $0.416189 | $1,227,981 | $56,494,590 |
| Oct-12 2025 | $0.418174 | $0.29923 | $0.455808 | $0.29923 | $2,520,240 | $52,335,441 |
| Oct-11 2025 | $0.299738 | $0.293522 | $0.37353 | $0.368035 | $2,661,485 | $37,512,936 |
| Oct-10 2025 | $0.354717 | $0.354717 | $0.445823 | $0.444114 | $1,327,116 | $44,393,671 |