Market Cap $4.11T -0.98%
Volume 24h $318.74B -10.92%
BTC % 57.11% 0.66%
ETH % 11.13% 0.35%
Coins 32.602 +20
Exchanges 885
Last update 1 minute ago
Resolv RESOLV

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
Jul-29 2025 $0.208726 $0.202846 $0.219418 $0.209177 $97,965,006 $58,314,182
Jul-28 2025 $0.209013 $0.206853 $0.231451 $0.217475 $113,256,989 $58,394,307
Jul-27 2025 $0.219954 $0.19175 $0.224858 $0.200385 $95,792,389 $58,748,144
Jul-26 2025 $0.198918 $0.188736 $0.204009 $0.190444 $69,082,460 $53,129,543
Jul-25 2025 $0.191702 $0.181829 $0.218495 $0.18924 $182,336,867 $51,202,161
Jul-24 2025 $0.188465 $0.177595 $0.200147 $0.200147 $122,634,661 $50,337,651
Jul-23 2025 $0.206609 $0.190191 $0.229496 $0.190191 $226,100,896 $55,183,717
Jul-22 2025 $0.192403 $0.176819 $0.200515 $0.186687 $196,110,634 $51,389,458
Jul-21 2025 $0.189115 $0.160521 $0.189115 $0.165263 $89,673,862 $50,177,118
Jul-20 2025 $0.164679 $0.149632 $0.165655 $0.149995 $36,809,058 $43,693,726
Jul-19 2025 $0.150394 $0.14771 $0.151755 $0.151323 $18,044,689 $39,903,484
Jul-18 2025 $0.149183 $0.149183 $0.160053 $0.151478 $42,657,340 $39,582,027
Jul-17 2025 $0.152832 $0.15 $0.157869 $0.153694 $42,330,482 $40,550,413
Jul-16 2025 $0.15414 $0.15414 $0.161291 $0.156435 $43,643,839 $40,887,328
Jul-15 2025 $0.157354 $0.149372 $0.157354 $0.152945 $36,806,892 $41,740,015

Historical and market price analysis of Resolv (RESOLV), OHLC, OHLCV and Market Capitalization. Daily opening price, daily high price, daily low price, daily closing price, daily volume and market capitalization per day in USD Dollar, analyzing 50 days, from day 06-10-2025.