시가총액 $2.16T
-1.32%
볼륨 24시간 $131.69B
-10.34%
BTC % 58.2549%
1.03%
ETH % 9.38199%
-3.27%
코인
34.665
거래소
204
실시간
Resolv (RESOLV) 날짜 별 과거 가격, 수량 및 시장 데이터 USD 달러 - USD
Resolv (RESOLV) 의 완전한 가격 히스토리를 USD 달러 기준으로 추적합니다. 이 표는 360 일분의 일별 OHLCV 데이터(시가, 고가, 저가, 종가, 거래량, 시가총액 포함)를 집계 시장 데이터를 기반으로 표시합니다.
| 날짜 | 가격 | 가격 낮은 | 가격 높은 | 가격 열다 | 볼륨 24시간 USD | 자본화 USD |
|---|---|---|---|---|---|---|
| Jun-04 2026 | $0.0194 | $0.019 | $0.0227 | $0.0227 | $2,240,079 | $7,617,613 |
| Jun-03 2026 | $0.0227 | $0.0217 | $0.0233 | $0.0218 | $1,520,964 | $8,913,292 |
| Jun-02 2026 | $0.0217 | $0.0214 | $0.0238 | $0.0227 | $2,860,548 | $8,520,564 |
| Jun-01 2026 | $0.0226 | $0.0215 | $0.0231 | $0.0224 | $2,928,812 | $8,860,751 |
| May-31 2026 | $0.0224 | $0.0216 | $0.0224 | $0.022 | $838,165 | $8,782,337 |
| May-30 2026 | $0.0218 | $0.0211 | $0.0227 | $0.0212 | $1,613,513 | $8,547,096 |
| May-29 2026 | $0.0211 | $0.0209 | $0.0218 | $0.0214 | $1,169,328 | $8,142,302 |
| May-28 2026 | $0.0214 | $0.0209 | $0.0221 | $0.0219 | $1,383,470 | $8,243,762 |
| May-27 2026 | $0.0218 | $0.0215 | $0.023 | $0.0227 | $1,215,974 | $8,397,851 |
| May-26 2026 | $0.0226 | $0.022 | $0.0266 | $0.0266 | $5,743,103 | $8,699,249 |
| May-25 2026 | $0.0265 | $0.025 | $0.0276 | $0.0266 | $3,798,024 | $10,200,390 |
| May-24 2026 | $0.0266 | $0.0258 | $0.0283 | $0.028 | $1,782,300 | $10,238,882 |
| May-23 2026 | $0.0281 | $0.0265 | $0.0284 | $0.0278 | $1,006,583 | $10,816,262 |
| May-22 2026 | $0.027961 | $0.027961 | $0.029364 | $0.028973 | $6,687,902 | $10,762,875 |
| May-21 2026 | $0.029039 | $0.02865 | $0.02954 | $0.029306 | $7,367,969 | $11,176,717 |