Market Cap $3.47T
-0.06%
Volume 24h $116.06B
-39.88%
BTC % 54.8%
-0.21%
ETH % 11.61%
1.12%
Coins
34.057
+1
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 |
|---|---|---|---|---|---|---|
| Jan-17 2026 | $0.077752 | $0.077752 | $0.080585 | $0.079693 | $9,422,705 | $26,929,475 |
| Jan-16 2026 | $0.079437 | $0.078184 | $0.080336 | $0.078339 | $10,871,102 | $27,497,471 |
| Jan-15 2026 | $0.077912 | $0.077326 | $0.080061 | $0.07876 | $11,973,514 | $26,910,498 |
| Jan-14 2026 | $0.078759 | $0.077659 | $0.083476 | $0.079429 | $16,513,758 | $27,201,274 |
| Jan-13 2026 | $0.079804 | $0.072357 | $0.080691 | $0.073542 | $14,606,373 | $27,560,104 |
| Jan-12 2026 | $0.073768 | $0.073768 | $0.076134 | $0.074762 | $7,893,391 | $25,475,630 |
| Jan-11 2026 | $0.074782 | $0.073825 | $0.079795 | $0.075761 | $17,244,383 | $25,830,550 |
| Jan-10 2026 | $0.077058 | $0.075628 | $0.079902 | $0.076699 | $22,628,634 | $26,612,516 |
| Jan-09 2026 | $0.077135 | $0.070888 | $0.077135 | $0.071722 | $23,185,898 | $26,630,945 |
| Jan-08 2026 | $0.071019 | $0.068919 | $0.073529 | $0.073453 | $19,536,537 | $24,488,413 |
| Jan-07 2026 | $0.073537 | $0.073537 | $0.080651 | $0.080125 | $12,785,558 | $25,356,577 |
| Jan-06 2026 | $0.08011 | $0.079599 | $0.08203 | $0.080996 | $13,350,120 | $27,617,444 |
| Jan-05 2026 | $0.0811 | $0.080978 | $0.083944 | $0.083835 | $18,463,913 | $27,890,408 |
| Jan-04 2026 | $0.084142 | $0.073769 | $0.087999 | $0.073769 | $58,970,678 | $28,879,481 |
| Jan-03 2026 | $0.073402 | $0.071342 | $0.074569 | $0.071342 | $16,532,821 | $25,191,862 |