Market Cap $4.15T
1.35%
Volume 24h $375.09B
5.9%
BTC % 54.66%
-0.87%
ETH % 12.57%
2.7%
Coins
32.823
+10
Exchanges
885
Last update
2 Minutes 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 |
|---|---|---|---|---|---|---|
| Aug-19 2025 | $0.150436 | $0.150436 | $0.171441 | $0.168958 | $30,986,815 | $43,106,173 |
| Aug-18 2025 | $0.170145 | $0.164089 | $0.174195 | $0.168475 | $42,250,703 | $48,634,447 |
| Aug-17 2025 | $0.169979 | $0.163145 | $0.175046 | $0.166153 | $26,519,008 | $48,587,041 |
| Aug-16 2025 | $0.166683 | $0.162859 | $0.167533 | $0.165063 | $14,041,280 | $47,644,895 |
| Aug-15 2025 | $0.164935 | $0.161252 | $0.172642 | $0.167354 | $25,476,817 | $47,145,285 |
| Aug-14 2025 | $0.165208 | $0.164252 | $0.189482 | $0.187735 | $46,388,352 | $47,213,534 |
| Aug-13 2025 | $0.190476 | $0.182372 | $0.192365 | $0.186723 | $49,846,207 | $54,434,642 |
| Aug-12 2025 | $0.188249 | $0.177221 | $0.190763 | $0.189133 | $43,783,163 | $53,795,008 |
| Aug-11 2025 | $0.183696 | $0.179085 | $0.197457 | $0.185029 | $49,627,928 | $52,493,856 |
| Aug-10 2025 | $0.187379 | $0.178634 | $0.191837 | $0.186833 | $34,794,129 | $54,483,187 |
| Aug-09 2025 | $0.18553 | $0.175422 | $0.197124 | $0.178239 | $52,142,969 | $53,945,789 |
| Aug-08 2025 | $0.178397 | $0.167617 | $0.180758 | $0.176958 | $30,589,634 | $51,871,766 |
| Aug-07 2025 | $0.177541 | $0.166507 | $0.178789 | $0.168436 | $29,375,592 | $51,519,298 |
| Aug-06 2025 | $0.169276 | $0.167132 | $0.173523 | $0.173523 | $22,186,212 | $49,120,723 |
| Aug-05 2025 | $0.169922 | $0.169922 | $0.188702 | $0.188702 | $34,918,484 | $47,609,138 |