Resolv 価格履歴

(RESOLV)

期間: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-06	$0.145370	$0.1556	$0.145	$0.154985	$17.526M
2025-09-05	$0.140991	$0.1491	$0.1389	$0.145265	$15.403M
2025-09-04	$0.151688	$0.1522	$0.1392	$0.1412	$907.046K
2025-09-03	$0.138574	$0.154	$0.1368	$0.152180	$29.705M
2025-09-02	$0.138899	$0.1434	$0.1336	$0.138767	$18.269M
2025-09-01	$0.144904	$0.147	$0.1369	$0.138605	$18.530M
2025-08-31	$0.146737	$0.1468	$0.1414	$0.144794	$11.319M
2025-08-30	$0.146466	$0.148	$0.1426	$0.146489	$11.305M
2025-08-29	$0.150964	$0.1537	$0.1434	$0.146167	$16.556M
2025-08-28	$0.151702	$0.1549	$0.1477	$0.151099	$22.116M
2025-08-27	$0.154074	$0.1567	$0.1485	$0.151989	$24.140M
2025-08-26	$0.146308	$0.1593	$0.1386	$0.154020	$47.195M
2025-08-25	$0.154143	$0.1609	$0.1432	$0.146203	$23.349M
2025-08-24	$0.160044	$0.1621	$0.1507	$0.154106	$13.450M
2025-08-23	$0.160151	$0.1653	$0.158	$0.160022	$21.325M
2025-08-22	$0.150673	$0.1618	$0.1454	$0.159791	$25.426M
2025-08-21	$0.152877	$0.1558	$0.1485	$0.150140	$21.876M
2025-08-20	$0.157683	$0.1565	$0.1475	$0.152806	$23.943M
2025-08-19	$0.171235	$0.1735	$0.155	$0.157489	$33.979M
2025-08-18	$0.171967	$0.1748	$0.1628	$0.171579	$38.947M