시가총액 $2.08T
0.56%
볼륨 24시간 $73.69B
-42.69%
BTC % 58.175%
-0.06%
ETH % 9.17388%
0.66%
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 382 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-26 2026 | $0.0213 | $0.0209 | $0.023 | $0.0225 | $8,016,411 | $8,681,838 |
| Jun-25 2026 | $0.0226 | $0.0203 | $0.0248 | $0.0212 | $19,938,773 | $9,168,611 |
| Jun-24 2026 | $0.0207 | $0.0185 | $0.025 | $0.0243 | $12,858,297 | $8,392,999 |
| Jun-23 2026 | $0.0244 | $0.0217 | $0.0286 | $0.0217 | $40,218,752 | $9,810,236 |
| Jun-22 2026 | $0.0217 | $0.0196 | $0.0248 | $0.0208 | $28,809,658 | $8,720,573 |
| Jun-21 2026 | $0.021 | $0.0169 | $0.027 | $0.0204 | $41,684,199 | $8,421,436 |
| Jun-20 2026 | $0.0184 | $0.0143 | $0.0186 | $0.0147 | $7,236,305 | $7,376,752 |
| Jun-19 2026 | $0.0147 | $0.0145 | $0.015699 | $0.0156 | $1,645,434 | $5,886,183 |
| Jun-18 2026 | $0.0155 | $0.0153 | $0.0174 | $0.0172 | $1,810,159 | $6,203,421 |
| Jun-17 2026 | $0.0171 | $0.0169 | $0.0178 | $0.0176 | $1,229,883 | $6,829,946 |
| Jun-16 2026 | $0.0176 | $0.0175 | $0.0182 | $0.0178 | $1,217,669 | $7,154,831 |
| Jun-15 2026 | $0.0177 | $0.0176 | $0.0188 | $0.0178 | $2,565,695 | $7,193,772 |
| Jun-14 2026 | $0.0179 | $0.0167 | $0.0181 | $0.017 | $2,295,506 | $7,274,575 |
| Jun-13 2026 | $0.0171 | $0.0165 | $0.0173 | $0.0169 | $1,098,656 | $6,949,454 |
| Jun-12 2026 | $0.0168 | $0.0166 | $0.0174 | $0.0172 | $1,648,758 | $6,827,534 |