Resolv USR(USR)Hoje
$1.0002
1 anos atrás
$0.99901
Resolv USR Histórico de preços
(USR)Período de tempo: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.999936 | $1.0004 | $0.9996 | $1.0001 | $3.071M |
2025-08-31 | $1.000156 | $1.0043 | $0.9968 | $1.0002 | $2.934M |
2025-08-30 | $1.000019 | $1.0005 | $1.0001 | $1.0002 | $4.778M |
2025-08-29 | $1.000195 | $1.0008 | $0.9999 | $1.000038 | $5.939M |
2025-08-28 | $0.999961 | $1.0003 | $0.9967 | $1.0002 | $3.799M |
2025-08-27 | $0.999772 | $1.0004 | $0.9995 | $0.9998 | $14.827M |
2025-08-26 | $0.999733 | $1.0004 | $0.9996 | $0.9998 | $10.546M |
2025-08-25 | $0.999853 | $1.0002 | $0.9998 | $0.9998 | $6.050M |
2025-08-24 | $0.999631 | $1.0002 | $0.9968 | $1.0002 | $3.649M |
2025-08-23 | $0.999860 | $1.002 | $0.9998 | $0.9999 | $6.080M |
2025-08-22 | $0.999742 | $1.0002 | $0.9997 | $1.0001 | $6.286M |
2025-08-21 | $0.999770 | $1.0005 | $0.9996 | $0.9999 | $5.183M |
2025-08-20 | $1.000055 | $1.0025 | $0.9987 | $1 | $4.538M |
2025-08-19 | $1.000073 | $1.0004 | $0.9998 | $1.0002 | $7.721M |
2025-08-18 | $1.000139 | $1.0003 | $0.9999 | $1.0001 | $3.989M |
2025-08-17 | $1.000424 | $1.0019 | $0.9996 | $1.0002 | $2.244M |
2025-08-16 | $0.999936 | $1.0027 | $0.9967 | $1.0004 | $3.040M |
2025-08-15 | $1.000123 | $1.0002 | $0.9939 | $0.9995 | $9.132M |
2025-08-14 | $1.0001 | $1.0028 | $0.9971 | $1.0002 | $10.477M |
2025-08-13 | $0.999647 | $1.0007 | $0.9981 | $0.9999 | $9.859M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-02
Resolv USR(USR)
