Cap Mercado $2.78T
-0.2%
Volume 24h $193.03B
-36.65%
BTC % 55.81%
0.12%
ETH % 10.04%
-0.1%
Moedas
34.531
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 |
|---|---|---|---|---|---|---|
| Apr-25 2026 | $0.027595 | $0.027287 | $0.029166 | $0.028684 | $7,610,110 | $10,508,109 |
| Apr-24 2026 | $0.02855 | $0.028303 | $0.031719 | $0.030099 | $22,941,718 | $10,871,988 |
| Apr-23 2026 | $0.02956 | $0.029122 | $0.030642 | $0.030642 | $9,584,340 | $11,256,409 |
| Apr-22 2026 | $0.031924 | $0.031701 | $0.032773 | $0.032716 | $7,803,450 | $12,156,398 |
| Apr-21 2026 | $0.032458 | $0.031633 | $0.033056 | $0.032207 | $10,136,587 | $12,355,646 |
| Apr-20 2026 | $0.032239 | $0.031896 | $0.033303 | $0.031896 | $8,833,805 | $12,266,197 |
| Apr-19 2026 | $0.031657 | $0.031657 | $0.033207 | $0.032508 | $9,214,156 | $12,041,351 |
| Apr-18 2026 | $0.033148 | $0.032381 | $0.03668 | $0.034934 | $17,885,158 | $12,607,813 |
| Apr-17 2026 | $0.034746 | $0.03379 | $0.035305 | $0.034867 | $11,418,723 | $13,215,164 |
| Apr-16 2026 | $0.034936 | $0.03393 | $0.035539 | $0.034549 | $12,730,496 | $13,287,563 |
| Apr-15 2026 | $0.034927 | $0.033674 | $0.035409 | $0.034681 | $13,044,687 | $13,259,062 |
| Apr-14 2026 | $0.033797 | $0.033797 | $0.040266 | $0.040266 | $21,663,856 | $12,817,036 |
| Apr-13 2026 | $0.040245 | $0.037617 | $0.040474 | $0.038812 | $11,972,206 | $15,260,984 |
| Apr-12 2026 | $0.038996 | $0.037948 | $0.042051 | $0.038023 | $25,972,433 | $14,777,453 |
| Apr-11 2026 | $0.038173 | $0.037343 | $0.039134 | $0.039134 | $8,413,670 | $14,465,414 |