Market Cap $2.60T
3.57%
Volume 24h $223.59B
-74.19%
BTC % 54.67%
1.2%
ETH % 9.82%
1.83%
Coins
34.202
Exchanges
885
Last update
16 Seconds ago
Resolv (RESOLV) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Feb-07 2026 | $0.086179 | $0.075489 | $0.086179 | $0.077089 | $32,870,044 | $30,252,018 |
| Feb-06 2026 | $0.077424 | $0.075128 | $0.077867 | $0.075128 | $12,877,976 | $27,178,053 |
| Feb-05 2026 | $0.078172 | $0.07768 | $0.082077 | $0.080244 | $15,279,642 | $27,402,860 |
| Feb-04 2026 | $0.080067 | $0.079339 | $0.084073 | $0.080603 | $17,122,131 | $28,066,882 |
| Feb-03 2026 | $0.080467 | $0.077701 | $0.084437 | $0.084437 | $21,580,447 | $28,196,778 |
| Feb-02 2026 | $0.084618 | $0.078385 | $0.084618 | $0.079211 | $29,357,892 | $29,615,459 |
| Feb-01 2026 | $0.07905 | $0.077906 | $0.080698 | $0.079954 | $15,825,423 | $27,671,546 |
| Jan-31 2026 | $0.079386 | $0.077848 | $0.083396 | $0.08106 | $34,661,997 | $27,786,525 |
| Jan-30 2026 | $0.080254 | $0.077978 | $0.082062 | $0.080921 | $21,192,278 | $28,090,106 |
| Jan-29 2026 | $0.082519 | $0.080875 | $0.089797 | $0.08893 | $42,200,726 | $28,880,893 |
| 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 |