Cap Mercado $4.08T -2.22%
Volume 24h $295.49B -27.02%
BTC % 54.83% 0.38%
ETH % 12.47% -1.28%
Moedas 32.838 +13
Trocas 885
Última atualização 53 Segundos 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
Aug-20 2025 $0.484211 $0.444593 $0.487304 $0.470111 $1,171,227 $57,701,481
Aug-19 2025 $0.469763 $0.450472 $0.564436 $0.564436 $2,338,417 $55,744,941
Aug-18 2025 $0.566103 $0.555023 $0.59641 $0.59641 $723,923 $67,177,202
Aug-17 2025 $0.603335 $0.55607 $0.603335 $0.560695 $877,421 $71,444,491
Aug-16 2025 $0.564003 $0.549535 $0.584287 $0.580738 $832,587 $66,786,999
Aug-15 2025 $0.58177 $0.569353 $0.609689 $0.590615 $988,176 $68,890,915
Aug-14 2025 $0.58674 $0.576114 $0.681531 $0.669486 $1,490,960 $69,332,678
Aug-13 2025 $0.665182 $0.653815 $0.739141 $0.735659 $1,811,903 $78,601,915
Aug-12 2025 $0.73792 $0.690332 $0.746984 $0.698496 $2,190,737 $87,197,086
Aug-11 2025 $0.69853 $0.667073 $0.707172 $0.667073 $2,857,375 $82,542,519
Aug-10 2025 $0.667908 $0.600274 $0.677544 $0.600274 $2,553,653 $78,923,942
Aug-09 2025 $0.599994 $0.569553 $0.601667 $0.586479 $1,217,134 $70,898,906
Aug-08 2025 $0.583233 $0.568367 $0.608886 $0.587065 $1,600,547 $68,918,327
Aug-07 2025 $0.593607 $0.499498 $0.599021 $0.50777 $2,810,804 $69,847,331
Aug-06 2025 $0.506779 $0.492267 $0.527219 $0.527219 $1,276,237 $58,932,407

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 792 dias, a partir do dia 21-06-2023.