Рыночная кепка $2.27T
2.97%
Объем 24h $73.64B
19.6%
BTC % 59.101%
0.83%
ETH % 10.2965%
0.78%
Монеты
34.665
Биржи
204
Онлайн
ResearchCoin (RSC) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен ResearchCoin (RSC) в Доллар США. В таблице представлены 1,119 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.09871 | $0.0788 | $0.09871 | $0.08104 | $83,905 | $12,788,186 |
| Jul-19 2026 | $0.08104 | $0.07902 | $0.08157 | $0.07933 | $44,742 | $10,498,983 |
| Jul-18 2026 | $0.08019 | $0.07614 | $0.08019 | $0.07654 | $32,878 | $10,388,862 |
| Jul-17 2026 | $0.07615 | $0.07592 | $0.07736 | $0.07736 | $10,246 | $9,865,468 |
| Jul-16 2026 | $0.07736 | $0.07736 | $0.08904 | $0.08152 | $124,330 | $10,022,227 |
| Jul-15 2026 | $0.08152 | $0.07938 | $0.08392 | $0.08041 | $73,346 | $10,561,168 |
| Jul-14 2026 | $0.08041 | $0.08007 | $0.08235 | $0.08235 | $15,222 | $10,417,364 |
| Jul-07 2026 | $0.07953 | $0.07899 | $0.08005 | $0.07987 | $10,226 | $10,303,357 |
| Jul-06 2026 | $0.07987 | $0.07895 | $0.0814 | $0.08124 | $15,026 | $10,347,405 |
| Jul-05 2026 | $0.0811 | $0.0811 | $0.09201 | $0.09201 | $33,861 | $10,506,756 |
| Jul-04 2026 | $0.09201 | $0.0914 | $0.0942 | $0.09269 | $21,871 | $11,920,180 |
| Jul-03 2026 | $0.09269 | $0.08635 | $0.10853 | $0.08635 | $60,637 | $12,008,276 |
| Jul-02 2026 | $0.08635 | $0.08211 | $0.08697 | $0.08279 | $10,488 | $11,186,910 |
| Jul-01 2026 | $0.08279 | $0.07567 | $0.08317 | $0.0757 | $44,656 | $10,725,701 |
| Jun-30 2026 | $0.0757 | $0.07505 | $0.07631 | $0.07505 | $31,597 | $9,807,169 |