時価総額 $2.66T
-0.81%
ボリューム24h $124.99B
BTC % 53.16%
0.07%
ETH % 9.42%
-1.27%
硬貨
34.340
+2
取引所
885
最後の更新
22 秒 前
Resolv (RESOLV) 履歴価格、日付別ボリュームデータ 米ドル - USD
| 日付 | 価格 | 価格 低い | 価格 高い | 価格 開いた | ボリューム24h USD | 大文字 USD |
|---|---|---|---|---|---|---|
| Mar-13 2026 | $0.083659 | $0.083659 | $0.097406 | $0.094837 | $40,050,263 | $31,031,823 |
| Mar-12 2026 | $0.095442 | $0.095442 | $0.113496 | $0.113496 | $27,119,783 | $35,381,000 |
| Mar-11 2026 | $0.113121 | $0.102212 | $0.124526 | $0.116089 | $70,456,948 | $41,927,738 |
| Mar-10 2026 | $0.120895 | $0.120761 | $0.13471 | $0.12081 | $64,730,163 | $44,756,093 |
| Mar-09 2026 | $0.117958 | $0.098487 | $0.121774 | $0.098487 | $67,791,661 | $43,878,323 |
| Mar-08 2026 | $0.099799 | $0.079748 | $0.11079 | $0.085202 | $79,201,762 | $37,059,659 |
| Mar-07 2026 | $0.086773 | $0.073839 | $0.094773 | $0.073839 | $95,848,249 | $32,133,375 |
| Mar-06 2026 | $0.073526 | $0.064088 | $0.074686 | $0.06485 | $38,161,644 | $27,025,063 |
| Mar-05 2026 | $0.065659 | $0.064322 | $0.068315 | $0.064546 | $29,240,031 | $23,996,348 |
| Mar-04 2026 | $0.064907 | $0.058952 | $0.064907 | $0.059106 | $12,990,507 | $23,492,072 |
| Mar-03 2026 | $0.060397 | $0.05761 | $0.061198 | $0.057734 | $11,297,435 | $21,835,622 |
| Mar-02 2026 | $0.057864 | $0.05728 | $0.059384 | $0.057686 | $8,135,720 | $20,872,349 |
| Mar-01 2026 | $0.058196 | $0.057581 | $0.060655 | $0.059994 | $6,520,535 | $20,992,339 |
| Feb-28 2026 | $0.060421 | $0.057883 | $0.060768 | $0.060768 | $11,055,671 | $21,788,160 |
| Feb-27 2026 | $0.060354 | $0.058829 | $0.062736 | $0.062736 | $11,287,647 | $21,758,821 |