Market Cap $3.33T
1.5%
Volume 24h $232.32B
34.59%
BTC % 54.77%
0.34%
ETH % 11.32%
0.7%
Coins
33.769
+2
Exchanges
885
Last update
3 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 |
|---|---|---|---|---|---|---|
| Dec-07 2025 | $0.072573 | $0.072116 | $0.075791 | $0.075791 | $12,993,522 | $23,597,360 |
| Dec-06 2025 | $0.075959 | $0.075845 | $0.080872 | $0.079334 | $17,078,271 | $24,656,041 |
| Dec-05 2025 | $0.078686 | $0.075535 | $0.08015 | $0.07635 | $24,657,416 | $25,538,026 |
| Dec-04 2025 | $0.074272 | $0.074272 | $0.082123 | $0.079424 | $25,293,144 | $24,104,986 |
| Dec-03 2025 | $0.080178 | $0.072135 | $0.080178 | $0.073488 | $29,979,223 | $26,021,682 |
| Dec-02 2025 | $0.07403 | $0.071669 | $0.077827 | $0.077827 | $29,413,864 | $24,013,610 |
| Dec-01 2025 | $0.080263 | $0.070171 | $0.081872 | $0.073845 | $69,857,436 | $25,966,781 |
| Nov-30 2025 | $0.075572 | $0.071819 | $0.078533 | $0.078533 | $29,175,165 | $24,396,797 |
| Nov-29 2025 | $0.079377 | $0.078351 | $0.085159 | $0.082812 | $21,580,045 | $25,585,216 |
| Nov-28 2025 | $0.084787 | $0.081721 | $0.091469 | $0.091469 | $33,899,757 | $27,324,326 |
| Nov-27 2025 | $0.091825 | $0.091631 | $0.107187 | $0.098733 | $55,882,045 | $29,553,865 |
| Nov-26 2025 | $0.10219 | $0.096181 | $0.14126 | $0.136599 | $139,228,149 | $32,796,567 |
| Nov-25 2025 | $0.136999 | $0.132926 | $0.156627 | $0.144277 | $73,310,850 | $43,957,471 |
| Nov-24 2025 | $0.147613 | $0.12241 | $0.152604 | $0.123416 | $103,118,603 | $47,298,228 |
| Nov-23 2025 | $0.127623 | $0.121393 | $0.136271 | $0.129258 | $43,194,899 | $40,852,564 |