Market Cap $2.46T
-2.18%
Volume 24h $185.68B
-24.73%
BTC % 53.87%
0.27%
ETH % 9.56%
-1.88%
Coins
34.294
+7
Exchanges
885
Last update
2 Minutes 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-01 2026 | $0.058196 | $0.057581 | $0.060655 | $0.059994 | $6,520,535 | $20,992,339 |
| Feb-28 2026 | $0.060421 | $0.057883 | $0.060768 | $0.060768 | $11,055,671 | $21,788,160 |
| Feb-27 2026 | $0.060354 | $0.058829 | $0.062736 | $0.062736 | $11,287,647 | $21,758,821 |
| Feb-26 2026 | $0.062771 | $0.062331 | $0.064541 | $0.063993 | $12,775,045 | $22,630,073 |
| Feb-25 2026 | $0.064157 | $0.063315 | $0.068331 | $0.065826 | $17,242,486 | $23,099,239 |
| Feb-24 2026 | $0.066043 | $0.06495 | $0.069016 | $0.065477 | $17,041,027 | $23,736,725 |
| Feb-23 2026 | $0.065671 | $0.064891 | $0.065873 | $0.064891 | $10,589,524 | $23,577,379 |
| Feb-22 2026 | $0.064915 | $0.064866 | $0.065599 | $0.06547 | $10,467,280 | $23,303,278 |
| Feb-21 2026 | $0.065416 | $0.064962 | $0.065601 | $0.065154 | $7,242,927 | $23,482,756 |
| Feb-20 2026 | $0.065496 | $0.062116 | $0.066514 | $0.062116 | $26,890,556 | $23,511,014 |
| Feb-19 2026 | $0.059841 | $0.056413 | $0.060907 | $0.06046 | $9,350,622 | $21,443,912 |
| Feb-18 2026 | $0.060194 | $0.059983 | $0.063639 | $0.062575 | $8,802,021 | $21,521,292 |
| Feb-17 2026 | $0.062008 | $0.060899 | $0.064667 | $0.061773 | $16,122,280 | $22,169,672 |
| Feb-16 2026 | $0.061308 | $0.059999 | $0.061674 | $0.061232 | $10,049,007 | $21,880,851 |
| Feb-15 2026 | $0.061001 | $0.058617 | $0.062982 | $0.062508 | $12,399,709 | $21,698,770 |