Market Cap $2.54T
-2.9%
Volume 24h $156.04B
34.8%
BTC % 53.77%
-0.42%
ETH % 9.82%
-1.52%
Coins
34.362
+2
Exchanges
885
Last update
14 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 |
|---|---|---|---|---|---|---|
| Mar-21 2026 | $0.060328 | $0.060118 | $0.061447 | $0.060916 | $7,007,426 | $22,524,397 |
| Mar-20 2026 | $0.060741 | $0.060303 | $0.062289 | $0.060783 | $12,621,477 | $22,674,791 |
| Mar-19 2026 | $0.060932 | $0.059497 | $0.06471 | $0.060129 | $28,674,852 | $22,730,563 |
| Mar-18 2026 | $0.060227 | $0.059146 | $0.064067 | $0.063611 | $20,099,365 | $22,417,158 |
| Mar-17 2026 | $0.064027 | $0.064027 | $0.067722 | $0.067722 | $21,956,076 | $23,831,272 |
| Mar-16 2026 | $0.066895 | $0.063935 | $0.066895 | $0.065813 | $25,631,820 | $24,863,778 |
| Mar-15 2026 | $0.066798 | $0.065144 | $0.071178 | $0.069343 | $48,102,943 | $24,777,765 |
| Mar-14 2026 | $0.069054 | $0.068668 | $0.082502 | $0.082225 | $43,291,836 | $25,614,846 |
| Mar-13 2026 | $0.083659 | $0.083659 | $0.097406 | $0.094837 | $40,050,263 | $31,031,823 |
| Mar-12 2026 | $0.095442 | $0.095442 | $0.113496 | $0.113496 | $27,119,783 | $35,381,000 |
| Mar-11 2026 | $0.113121 | $0.102212 | $0.124526 | $0.116089 | $70,456,948 | $41,927,738 |
| Mar-10 2026 | $0.120895 | $0.120761 | $0.13471 | $0.12081 | $64,730,163 | $44,756,093 |
| Mar-09 2026 | $0.117958 | $0.098487 | $0.121774 | $0.098487 | $67,791,661 | $43,878,323 |
| Mar-08 2026 | $0.099799 | $0.079748 | $0.11079 | $0.085202 | $79,201,762 | $37,059,659 |
| Mar-07 2026 | $0.086773 | $0.073839 | $0.094773 | $0.073839 | $95,848,249 | $32,133,375 |