Market Cap $2.61T
-1.84%
Volume 24h $153.55B
6.06%
BTC % 54.51%
-0.53%
ETH % 10.16%
-0.29%
Coins
34.482
+2
Exchanges
885
Last update
41 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 |
|---|---|---|---|---|---|---|
| Apr-11 2026 | $0.038173 | $0.037343 | $0.039134 | $0.039134 | $8,413,670 | $14,465,414 |
| Apr-10 2026 | $0.038953 | $0.038953 | $0.04133 | $0.04082 | $11,918,677 | $14,761,052 |
| Apr-09 2026 | $0.040266 | $0.039737 | $0.042255 | $0.040544 | $18,888,659 | $15,258,530 |
| Apr-08 2026 | $0.040896 | $0.03818 | $0.041964 | $0.038432 | $24,233,293 | $15,492,869 |
| Apr-07 2026 | $0.038372 | $0.036879 | $0.039443 | $0.038226 | $26,399,686 | $14,536,102 |
| Apr-06 2026 | $0.037522 | $0.036322 | $0.038173 | $0.036424 | $12,065,190 | $14,209,092 |
| Apr-05 2026 | $0.035973 | $0.035973 | $0.040627 | $0.039835 | $16,689,588 | $13,622,803 |
| Apr-04 2026 | $0.039844 | $0.038658 | $0.040026 | $0.038658 | $11,510,361 | $15,088,441 |
| Apr-03 2026 | $0.038601 | $0.038601 | $0.04321 | $0.04321 | $18,284,046 | $14,617,647 |
| Apr-02 2026 | $0.043608 | $0.038305 | $0.045602 | $0.039011 | $55,422,025 | $16,513,637 |
| Apr-01 2026 | $0.038995 | $0.038992 | $0.040378 | $0.04002 | $13,357,281 | $14,722,731 |
| Mar-31 2026 | $0.040525 | $0.040481 | $0.043212 | $0.041174 | $20,146,679 | $15,300,411 |
| Mar-30 2026 | $0.04097 | $0.038536 | $0.041469 | $0.038536 | $33,794,917 | $15,456,106 |
| Mar-29 2026 | $0.038136 | $0.037272 | $0.03854 | $0.038259 | $15,353,498 | $14,387,045 |
| Mar-28 2026 | $0.038211 | $0.038211 | $0.041767 | $0.040658 | $12,326,904 | $14,414,250 |