Cap Mercado $2.51T
0.19%
Volume 24h $98.02B
11.31%
BTC % 53.96%
0.22%
ETH % 9.93%
0.2%
Moedas
34.457
+1
Trocas
885
Última atualização
2 Minutos atrás
Preços históricos de Resolv (RESOLV), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Apr-04 2026 | $0.039844 | $0.038658 | $0.040026 | $0.038658 | $11,510,361 | $15,088,441 |
| Apr-03 2026 | $0.038601 | $0.038601 | $0.04321 | $0.04321 | $18,284,046 | $14,617,647 |
| Apr-02 2026 | $0.043608 | $0.038305 | $0.045602 | $0.039011 | $55,422,025 | $16,513,637 |
| Apr-01 2026 | $0.038995 | $0.038992 | $0.040378 | $0.04002 | $13,357,281 | $14,722,731 |
| Mar-31 2026 | $0.040525 | $0.040481 | $0.043212 | $0.041174 | $20,146,679 | $15,300,411 |
| Mar-30 2026 | $0.04097 | $0.038536 | $0.041469 | $0.038536 | $33,794,917 | $15,456,106 |
| Mar-29 2026 | $0.038136 | $0.037272 | $0.03854 | $0.038259 | $15,353,498 | $14,387,045 |
| Mar-28 2026 | $0.038211 | $0.038211 | $0.041767 | $0.040658 | $12,326,904 | $14,414,250 |
| Mar-27 2026 | $0.040515 | $0.039968 | $0.045241 | $0.040474 | $31,753,542 | $15,282,324 |
| Mar-26 2026 | $0.039905 | $0.039426 | $0.044193 | $0.043525 | $20,165,506 | $15,043,915 |
| Mar-25 2026 | $0.042948 | $0.042948 | $0.04724 | $0.046911 | $21,332,146 | $16,168,789 |
| Mar-24 2026 | $0.047199 | $0.046493 | $0.050837 | $0.050837 | $23,362,464 | $17,642,157 |
| Mar-23 2026 | $0.051155 | $0.051155 | $0.056687 | $0.055003 | $22,333,369 | $19,116,742 |
| Mar-22 2026 | $0.054789 | $0.051501 | $0.058957 | $0.058286 | $63,853,168 | $20,470,217 |
| Mar-21 2026 | $0.060328 | $0.060118 | $0.061447 | $0.060916 | $7,007,426 | $22,524,397 |