Market Cap $3.52T
-2.07%
Volume 24h $194.41B
-25.48%
BTC % 60.94%
0.27%
ETH % 8.59%
-1.39%
Coins
32.324
+14
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-03 2025 | $0.149505 | $0.145009 | $0.155227 | $0.145514 | $44,610,942 | $23,285,501 |
| Jul-02 2025 | $0.150332 | $0.13554 | $0.174917 | $0.165874 | $127,807,944 | $23,414,295 |
| Jul-01 2025 | $0.163072 | $0.139681 | $0.163072 | $0.155409 | $51,290,629 | $25,398,617 |
| Jun-30 2025 | $0.156865 | $0.152918 | $0.162854 | $0.157768 | $37,350,455 | $24,431,787 |
| Jun-29 2025 | $0.158777 | $0.152259 | $0.158777 | $0.153266 | $28,990,391 | $24,729,568 |
| Jun-28 2025 | $0.152424 | $0.146791 | $0.170613 | $0.160536 | $56,420,866 | $23,740,074 |
| Jun-27 2025 | $0.160591 | $0.147301 | $0.161857 | $0.147768 | $41,055,321 | $25,012,090 |
| Jun-26 2025 | $0.148088 | $0.140507 | $0.170199 | $0.159807 | $52,281,055 | $23,064,758 |
| Jun-25 2025 | $0.160397 | $0.159438 | $0.179192 | $0.171898 | $79,922,259 | $24,981,954 |
| Jun-24 2025 | $0.166947 | $0.166947 | $0.216446 | $0.216446 | $264,659,839 | $26,002,014 |
| Jun-23 2025 | $0.22076 | $0.187328 | $0.223387 | $0.187969 | $179,139,458 | $34,383,436 |
| Jun-22 2025 | $0.191987 | $0.185627 | $0.197113 | $0.193327 | $139,162,342 | $29,902,059 |
| Jun-21 2025 | $0.189629 | $0.181423 | $0.191353 | $0.182809 | $97,966,010 | $29,534,748 |
| Jun-20 2025 | $0.182707 | $0.182707 | $0.197629 | $0.196062 | $50,679,602 | $28,456,659 |
| Jun-19 2025 | $0.193284 | $0.189529 | $0.224149 | $0.217572 | $58,181,963 | $30,103,993 |