ResearchCoin Lịch sử Giá

(RSC)

Khoảng thời gian: 2024-09-12 ~ 2025-09-13

2024-09-12

2025-09-13

USD

Ngày giao dịch	Giá mở*	Giá cao nhất	Giá thấp nhất	Giá đóng cửa**	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