Cap Mercado $2.77T
-1.22%
Volume 24h $134.15B
-52.11%
BTC % 56.53%
-0.1%
ETH % 9.49%
-0.84%
Moedas
34.639
+1
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 |
|---|---|---|---|---|---|---|
| May-15 2026 | $0.139446 | $0.138232 | $0.148222 | $0.147919 | $554,460 | $18,065,745 |
| May-14 2026 | $0.147781 | $0.137333 | $0.149692 | $0.142625 | $661,895 | $19,145,523 |
| May-13 2026 | $0.142688 | $0.142333 | $0.152388 | $0.145865 | $536,785 | $18,485,747 |
| May-12 2026 | $0.145759 | $0.145451 | $0.160858 | $0.16035 | $777,042 | $18,883,652 |
| May-11 2026 | $0.156441 | $0.147226 | $0.171276 | $0.147226 | $1,040,584 | $20,267,510 |
| May-10 2026 | $0.147631 | $0.14299 | $0.147631 | $0.144352 | $522,543 | $19,126,154 |
| May-09 2026 | $0.144664 | $0.144664 | $0.154607 | $0.150252 | $812,710 | $18,741,697 |
| May-08 2026 | $0.15656 | $0.115961 | $0.172321 | $0.115961 | $2,571,159 | $20,282,847 |
| May-07 2026 | $0.11413 | $0.11335 | $0.118798 | $0.118454 | $693,580 | $14,785,932 |
| May-06 2026 | $0.118452 | $0.117816 | $0.123674 | $0.122184 | $971,885 | $15,345,945 |
| May-05 2026 | $0.119617 | $0.119617 | $0.124364 | $0.124364 | $870,418 | $15,496,789 |
| May-04 2026 | $0.12488 | $0.123884 | $0.148251 | $0.142978 | $962,781 | $16,178,677 |
| May-03 2026 | $0.149002 | $0.125889 | $0.153245 | $0.146582 | $2,263,046 | $19,303,720 |
| May-02 2026 | $0.156811 | $0.100594 | $0.161791 | $0.100594 | $3,441,053 | $20,315,435 |
| May-01 2026 | $0.100057 | $0.098933 | $0.105991 | $0.104357 | $781,615 | $12,962,722 |