Cap Mercado $3.20T
-1.27%
Volume 24h $222.92B
-1.59%
BTC % 54.9%
0.21%
ETH % 11.05%
-0.63%
Moedas
34.148
+20
Trocas
885
Última atualização
3 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 |
|---|---|---|---|---|---|---|
| Jan-28 2026 | $0.089902 | $0.089902 | $0.127836 | $0.121436 | $47,526,759 | $31,464,914 |
| Jan-27 2026 | $0.12075 | $0.11379 | $0.128605 | $0.127207 | $39,466,506 | $42,246,413 |
| Jan-26 2026 | $0.131523 | $0.099272 | $0.13952 | $0.099272 | $124,477,455 | $45,954,117 |
| Jan-25 2026 | $0.100377 | $0.097832 | $0.103633 | $0.1009 | $14,947,613 | $35,070,265 |
| Jan-24 2026 | $0.102077 | $0.093586 | $0.102974 | $0.100142 | $18,265,899 | $35,664,529 |
| Jan-23 2026 | $0.100646 | $0.097528 | $0.109467 | $0.101802 | $26,109,284 | $35,146,899 |
| Jan-22 2026 | $0.101537 | $0.095916 | $0.112311 | $0.09983 | $34,335,121 | $35,421,042 |
| Jan-21 2026 | $0.099168 | $0.095379 | $0.107673 | $0.106218 | $32,521,028 | $34,581,955 |
| Jan-20 2026 | $0.106355 | $0.094427 | $0.112602 | $0.103706 | $122,478,561 | $37,053,294 |
| Jan-19 2026 | $0.100588 | $0.072721 | $0.103915 | $0.072721 | $136,746,588 | $34,916,969 |
| Jan-18 2026 | $0.07826 | $0.076933 | $0.079122 | $0.077514 | $7,574,919 | $27,123,741 |
| Jan-17 2026 | $0.077752 | $0.077752 | $0.080585 | $0.079693 | $9,422,705 | $26,929,475 |
| Jan-16 2026 | $0.079437 | $0.078184 | $0.080336 | $0.078339 | $10,871,102 | $27,497,471 |
| Jan-15 2026 | $0.077912 | $0.077326 | $0.080061 | $0.07876 | $11,973,514 | $26,910,498 |
| Jan-14 2026 | $0.078759 | $0.077659 | $0.083476 | $0.079429 | $16,513,758 | $27,201,274 |