Market Cap $3.24T
1.9%
Volume 24h $167.86B
42.5%
BTC % 55.13%
0.29%
ETH % 11.21%
0.8%
Coins
33.873
+5
Exchanges
885
Last update
15 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 |
|---|---|---|---|---|---|---|
| Dec-28 2025 | $0.073516 | $0.073379 | $0.076266 | $0.076266 | $9,030,066 | $25,209,951 |
| Dec-27 2025 | $0.076286 | $0.07415 | $0.076286 | $0.074873 | $10,115,132 | $26,159,885 |
| Dec-26 2025 | $0.074582 | $0.073734 | $0.076226 | $0.076226 | $19,001,496 | $25,571,919 |
| Dec-25 2025 | $0.075634 | $0.072546 | $0.077725 | $0.072966 | $24,367,061 | $25,932,763 |
| Dec-24 2025 | $0.073424 | $0.071815 | $0.07629 | $0.074391 | $24,646,896 | $25,157,918 |
| Dec-23 2025 | $0.075586 | $0.073626 | $0.081283 | $0.073707 | $55,707,115 | $25,865,106 |
| Dec-22 2025 | $0.073308 | $0.07168 | $0.079371 | $0.077946 | $22,822,560 | $25,037,441 |
| Dec-21 2025 | $0.077816 | $0.077133 | $0.087424 | $0.086661 | $38,481,364 | $26,566,060 |
| Dec-20 2025 | $0.086633 | $0.086452 | $0.099309 | $0.099309 | $52,223,355 | $29,565,228 |
| Dec-19 2025 | $0.096482 | $0.072204 | $0.109891 | $0.074407 | $160,364,834 | $32,869,386 |
| Dec-18 2025 | $0.073256 | $0.066222 | $0.073256 | $0.068676 | $14,486,016 | $24,906,090 |
| Dec-17 2025 | $0.06897 | $0.068286 | $0.073252 | $0.069586 | $11,781,675 | $23,205,731 |
| Dec-16 2025 | $0.068746 | $0.068049 | $0.073725 | $0.073725 | $10,096,352 | $23,124,507 |
| Dec-15 2025 | $0.074228 | $0.073806 | $0.082002 | $0.080732 | $14,531,394 | $24,298,204 |
| Dec-14 2025 | $0.080117 | $0.078931 | $0.085452 | $0.079504 | $24,194,844 | $26,233,306 |