ResearchCoin(RSC)Oggi
$0.466211
1 anni fa
$0.253155
2 anni fa
$0.015235
ResearchCoin Cronologia prezzi
(RSC)Periodo di tempo: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Data | Prezzo aperto* | ALTO | BASSO | Prezzo di chiusura** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.464786 | $0.464424 | $0.441294 | $0.454575 | $633.207K |
2025-09-01 | $0.497102 | $0.495974 | $0.453832 | $0.461856 | $421.743K |
2025-08-31 | $0.483139 | $0.51199 | $0.481385 | $0.496541 | $419.541K |
2025-08-30 | $0.486971 | $0.49912 | $0.477929 | $0.483237 | $392.440K |
2025-08-29 | $0.533144 | $0.530409 | $0.485626 | $0.488697 | $665.474K |
2025-08-28 | $0.562750 | $0.554948 | $0.525604 | $0.533813 | $419.597K |
2025-08-27 | $0.520777 | $0.563125 | $0.515962 | $0.558983 | $662.266K |
2025-08-26 | $0.550859 | $0.54793 | $0.503761 | $0.520087 | $1.007M |
2025-08-25 | $0.636305 | $0.638241 | $0.536497 | $0.550859 | $1.986M |
2025-08-24 | $0.587539 | $0.647556 | $0.535539 | $0.633459 | $2.506M |
2025-08-23 | $0.545533 | $0.687504 | $0.561145 | $0.579246 | $5.441M |
2025-08-22 | $0.467160 | $0.577953 | $0.445647 | $0.541650 | $3.541M |
2025-08-21 | $0.482195 | $0.488883 | $0.452352 | $0.469309 | $642.251K |
2025-08-20 | $0.483708 | $0.490739 | $0.444785 | $0.473666 | $1.454M |
2025-08-19 | $0.566745 | $0.570121 | $0.44263 | $0.478942 | $1.866M |
2025-08-18 | $0.592727 | $0.601895 | $0.554543 | $0.568695 | $756.665K |
2025-08-17 | $0.553748 | $0.601724 | $0.548848 | $0.594022 | $735.786K |
2025-08-16 | $0.575379 | $0.585292 | $0.549192 | $0.550599 | $859.987K |
2025-08-15 | $0.612414 | $0.614793 | $0.562106 | $0.574073 | $1.148M |
2025-08-14 | $0.661208 | $0.685975 | $0.596092 | $0.614210 | $1.466M |
* Dati più antichi nell'intervallo (ora UTC)
** Ultimi dati nell'intervallo (ora UTC)
In questo giorno nella storia
2025-09-03
ResearchCoin(RSC)
