ResearchCoin(RSC)今日
$0.549458
1年前
$0.250806
2年前
$0.015654
ResearchCoin 価格履歴
(RSC)期間: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
日付 | オープン価格* | 最高価格 | 最低価格 | 終値** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.512519 | $0.542465 | $0.501326 | $0.540517 | $832.597K |
2025-09-10 | $0.485015 | $0.512985 | $0.484362 | $0.512349 | $464.180K |
2025-09-09 | $0.490227 | $0.501047 | $0.482952 | $0.486614 | $603.685K |
2025-09-08 | $0.486241 | $0.493945 | $0.481579 | $0.489591 | $258.841K |
2025-09-07 | $0.476250 | $0.488111 | $0.469925 | $0.486084 | $313.291K |
2025-09-06 | $0.474442 | $0.482427 | $0.471450 | $0.475089 | $324.982K |
2025-09-05 | $0.479640 | $0.507463 | $0.470964 | $0.474747 | $384.187K |
2025-09-04 | $0.502021 | $0.508238 | $0.476784 | $0.479406 | $522.770K |
2025-09-03 | $0.454575 | $0.50295 | $0.451187 | $0.502950 | $505.061K |
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 |
* 範囲内で最も古いデータ（UTC時間）
** 範囲内の最新データ（UTC時間）
歴史のこの日に
2025-09-12
ResearchCoin(RSC)
