Market Cap $4.11T
-0.98%
Volume 24h $318.74B
-10.92%
BTC % 57.11%
0.66%
ETH % 11.13%
0.35%
Coins
32.602
+20
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 |
|---|---|---|---|---|---|---|
| Jul-29 2025 | $0.208726 | $0.202846 | $0.219418 | $0.209177 | $97,965,006 | $58,314,182 |
| Jul-28 2025 | $0.209013 | $0.206853 | $0.231451 | $0.217475 | $113,256,989 | $58,394,307 |
| Jul-27 2025 | $0.219954 | $0.19175 | $0.224858 | $0.200385 | $95,792,389 | $58,748,144 |
| Jul-26 2025 | $0.198918 | $0.188736 | $0.204009 | $0.190444 | $69,082,460 | $53,129,543 |
| Jul-25 2025 | $0.191702 | $0.181829 | $0.218495 | $0.18924 | $182,336,867 | $51,202,161 |
| Jul-24 2025 | $0.188465 | $0.177595 | $0.200147 | $0.200147 | $122,634,661 | $50,337,651 |
| Jul-23 2025 | $0.206609 | $0.190191 | $0.229496 | $0.190191 | $226,100,896 | $55,183,717 |
| Jul-22 2025 | $0.192403 | $0.176819 | $0.200515 | $0.186687 | $196,110,634 | $51,389,458 |
| Jul-21 2025 | $0.189115 | $0.160521 | $0.189115 | $0.165263 | $89,673,862 | $50,177,118 |
| Jul-20 2025 | $0.164679 | $0.149632 | $0.165655 | $0.149995 | $36,809,058 | $43,693,726 |
| Jul-19 2025 | $0.150394 | $0.14771 | $0.151755 | $0.151323 | $18,044,689 | $39,903,484 |
| Jul-18 2025 | $0.149183 | $0.149183 | $0.160053 | $0.151478 | $42,657,340 | $39,582,027 |
| Jul-17 2025 | $0.152832 | $0.15 | $0.157869 | $0.153694 | $42,330,482 | $40,550,413 |
| Jul-16 2025 | $0.15414 | $0.15414 | $0.161291 | $0.156435 | $43,643,839 | $40,887,328 |
| Jul-15 2025 | $0.157354 | $0.149372 | $0.157354 | $0.152945 | $36,806,892 | $41,740,015 |