시가총액 $2.26T
2.92%
볼륨 24시간 $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
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 406 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 |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0201 | $0.0195 | $0.0208 | $0.0199 | $1,627,285 | $8,638,646 |
| Jul-19 2026 | $0.0199 | $0.0196 | $0.021 | $0.02 | $1,775,835 | $8,551,653 |
| Jul-18 2026 | $0.02 | $0.0198 | $0.0214 | $0.0204 | $1,878,457 | $8,594,626 |
| Jul-17 2026 | $0.0202 | $0.0201 | $0.0222 | $0.0216 | $4,245,692 | $8,680,572 |
| Jul-16 2026 | $0.0217 | $0.0193 | $0.0218 | $0.0203 | $4,408,769 | $9,325,169 |
| Jul-15 2026 | $0.0201 | $0.0184 | $0.0205 | $0.0188 | $3,268,912 | $8,633,411 |
| Jul-14 2026 | $0.0186 | $0.0186 | $0.0199 | $0.0193 | $1,319,980 | $7,988,990 |
| Jul-13 2026 | $0.0193 | $0.019 | $0.0201 | $0.02 | $1,192,040 | $8,288,773 |
| Jul-12 2026 | $0.0199 | $0.019 | $0.0212 | $0.019 | $2,077,572 | $8,546,389 |
| Jul-11 2026 | $0.0191 | $0.0191 | $0.0216 | $0.0216 | $2,485,119 | $8,202,816 |
| Jul-10 2026 | $0.0216 | $0.0215 | $0.023 | $0.0227 | $1,421,448 | $9,276,483 |
| Jul-09 2026 | $0.0225 | $0.0215 | $0.0235 | $0.0225 | $3,015,397 | $9,663,003 |
| Jul-08 2026 | $0.0224 | $0.0211 | $0.0228 | $0.0216 | $4,384,591 | $9,620,056 |
| Jul-07 2026 | $0.0217 | $0.0217 | $0.0242 | $0.0236 | $3,399,175 | $9,306,259 |
| Jul-06 2026 | $0.0237 | $0.0212 | $0.0245 | $0.0234 | $3,931,647 | $10,128,732 |