Рыночная кепка $2.16T
-2.17%
Объем 24h $61.16B
17.09%
BTC % 58.2053%
-0.32%
ETH % 9.92997%
-0.2%
Монеты
34.665
Биржи
204
Онлайн
Resolv (RESOLV) Историческая цена, объем и рыночные данные по дате Доллар США - USD
Отслеживайте полную историю цен Resolv (RESOLV) в Доллар США. В таблице представлены 398 дней ежедневных данных OHLCV — цены открытия, максимума, минимума, закрытия, объём торгов и рыночная капитализация.
| Дата | цена | цена Низкий | цена Высокая | цена открыто | Объем 24h USD | капитализация USD |
|---|---|---|---|---|---|---|
| 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 |
| Jul-05 2026 | $0.0234 | $0.0207 | $0.024 | $0.0209 | $8,440,795 | $9,997,944 |
| Jul-04 2026 | $0.021 | $0.0199 | $0.0211 | $0.0209 | $1,804,665 | $8,955,085 |
| Jul-03 2026 | $0.0208 | $0.0204 | $0.0224 | $0.0209 | $2,500,720 | $8,869,798 |
| Jul-02 2026 | $0.0209 | $0.0199 | $0.0216 | $0.0214 | $3,274,546 | $8,905,588 |
| Jul-01 2026 | $0.0213 | $0.0188 | $0.0224 | $0.0189 | $9,412,112 | $9,052,240 |
| Jun-30 2026 | $0.019 | $0.0178 | $0.0196 | $0.0195 | $3,423,477 | $8,073,493 |
| Jun-29 2026 | $0.0197 | $0.0191 | $0.0211 | $0.0191 | $5,711,160 | $8,359,197 |
| Jun-28 2026 | $0.0192 | $0.0187 | $0.0209 | $0.0204 | $4,595,731 | $8,132,247 |