Market Cap $4.10T
1.86%
Volume 24h $184.71B
-34.55%
BTC % 55.18%
-0.21%
ETH % 11.9%
0.5%
Coins
33.517
Exchanges
885
Last update
34 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.061641 | $0.056781 | $0.061641 | $0.057439 | $9,280,388 | $19,088,414 |
| Oct-24 2025 | $0.057445 | $0.055449 | $0.057501 | $0.056235 | $7,047,319 | $17,788,682 |
| Oct-23 2025 | $0.056467 | $0.05449 | $0.057531 | $0.05449 | $5,065,260 | $17,481,762 |
| Oct-22 2025 | $0.053826 | $0.052845 | $0.057675 | $0.057675 | $10,613,532 | $16,645,889 |
| Oct-21 2025 | $0.058599 | $0.058249 | $0.062206 | $0.060619 | $8,884,012 | $18,077,071 |
| Oct-20 2025 | $0.060642 | $0.05867 | $0.063781 | $0.059495 | $10,244,834 | $18,678,778 |
| Oct-19 2025 | $0.060051 | $0.057481 | $0.061929 | $0.05832 | $8,097,796 | $18,495,463 |
| Oct-18 2025 | $0.058689 | $0.058319 | $0.059881 | $0.058756 | $10,583,638 | $18,055,773 |
| Oct-17 2025 | $0.058646 | $0.058193 | $0.065818 | $0.064999 | $14,367,730 | $18,024,101 |
| Oct-16 2025 | $0.064441 | $0.064138 | $0.069288 | $0.068196 | $16,854,511 | $19,801,153 |
| Oct-15 2025 | $0.068366 | $0.068019 | $0.072871 | $0.071175 | $11,891,499 | $21,002,188 |
| Oct-14 2025 | $0.072079 | $0.068091 | $0.07543 | $0.07543 | $17,536,628 | $22,134,966 |
| Oct-13 2025 | $0.075594 | $0.068817 | $0.075594 | $0.068817 | $22,326,165 | $23,166,494 |
| Oct-12 2025 | $0.069555 | $0.063955 | $0.072594 | $0.064851 | $15,927,771 | $21,345,134 |
| Oct-11 2025 | $0.065656 | $0.063196 | $0.070244 | $0.068568 | $24,212,062 | $20,147,698 |