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
ResearchCoin RSC

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

Análise histórica e de mercado do preço de ResearchCoin (RSC), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 857 dias, a partir do dia 21-06-2023.