Market Cap $3.33T
-2.36%
Volume 24h $398.26B
38.11%
BTC % 55.01%
-0.3%
ETH % 10.83%
-0.27%
Coins
33.673
+2
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Nov-16 2025 | $0.190628 | $0.129016 | $0.209614 | $0.131721 | $268,827,492 | $60,613,323 |
| Nov-15 2025 | $0.130934 | $0.124369 | $0.144583 | $0.134915 | $43,371,105 | $41,630,657 |
| Nov-14 2025 | $0.132323 | $0.132323 | $0.156704 | $0.153643 | $77,166,811 | $42,072,364 |
| Nov-13 2025 | $0.157319 | $0.117033 | $0.170065 | $0.123157 | $169,268,713 | $49,989,931 |
| Nov-12 2025 | $0.124866 | $0.1149 | $0.13447 | $0.131467 | $54,040,430 | $39,652,114 |
| Nov-11 2025 | $0.14676 | $0.11327 | $0.151225 | $0.11327 | $137,994,165 | $46,602,984 |
| Nov-10 2025 | $0.109837 | $0.105356 | $0.128616 | $0.106758 | $70,113,148 | $34,805,370 |
| Nov-09 2025 | $0.109096 | $0.089781 | $0.123766 | $0.091071 | $148,390,070 | $34,567,779 |
| Nov-08 2025 | $0.088425 | $0.075381 | $0.101331 | $0.084368 | $80,451,457 | $28,015,391 |
| Nov-07 2025 | $0.083421 | $0.06705 | $0.084491 | $0.071399 | $81,200,353 | $26,409,425 |
| Nov-06 2025 | $0.070621 | $0.057307 | $0.09476 | $0.057307 | $233,472,819 | $22,272,280 |
| Nov-05 2025 | $0.055759 | $0.045709 | $0.061343 | $0.046517 | $98,938,082 | $17,553,058 |
| Nov-04 2025 | $0.046446 | $0.042042 | $0.046682 | $0.044622 | $20,107,510 | $14,598,941 |
| Nov-03 2025 | $0.044242 | $0.043499 | $0.05076 | $0.05076 | $14,191,851 | $13,905,573 |
| Nov-02 2025 | $0.050597 | $0.049275 | $0.05239 | $0.051722 | $6,873,669 | $15,899,762 |