Market Cap $4.23T
1.38%
Volume 24h $306.91B
2.54%
BTC % 53.64%
0.09%
ETH % 12.5%
0.08%
Coins
33.103
+15
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 |
|---|---|---|---|---|---|---|
| Sep-09 2025 | $0.153258 | $0.151654 | $0.166269 | $0.165303 | $16,426,870 | $43,333,950 |
| Sep-08 2025 | $0.163786 | $0.158476 | $0.1679 | $0.158476 | $21,298,829 | $46,276,739 |
| Sep-07 2025 | $0.15788 | $0.153837 | $0.15788 | $0.156602 | $10,063,403 | $44,589,280 |
| Sep-06 2025 | $0.156268 | $0.15003 | $0.156575 | $0.150694 | $16,825,814 | $44,129,171 |
| Sep-05 2025 | $0.151314 | $0.142557 | $0.151314 | $0.142557 | $16,011,083 | $42,575,651 |
| Sep-04 2025 | $0.143835 | $0.140057 | $0.150161 | $0.149439 | $15,604,111 | $40,466,383 |
| Sep-03 2025 | $0.150064 | $0.139588 | $0.152014 | $0.140238 | $26,822,315 | $42,134,204 |
| Sep-02 2025 | $0.141312 | $0.13612 | $0.141999 | $0.13612 | $18,793,012 | $39,611,887 |
| Sep-01 2025 | $0.135128 | $0.134125 | $0.144573 | $0.142815 | $17,935,722 | $37,745,525 |
| Aug-31 2025 | $0.144923 | $0.143419 | $0.146882 | $0.145477 | $13,621,732 | $40,464,825 |
| Aug-30 2025 | $0.145605 | $0.144043 | $0.147714 | $0.145595 | $9,811,261 | $40,645,531 |
| Aug-29 2025 | $0.145981 | $0.143587 | $0.152876 | $0.152771 | $17,219,276 | $40,744,373 |
| Aug-28 2025 | $0.152426 | $0.149878 | $0.153957 | $0.151158 | $15,291,207 | $42,523,222 |
| Aug-27 2025 | $0.152399 | $0.149225 | $0.15617 | $0.152849 | $24,819,263 | $43,744,706 |
| Aug-26 2025 | $0.154159 | $0.140605 | $0.156935 | $0.140605 | $48,081,874 | $44,249,884 |