Market Cap $4.47T
1.27%
Volume 24h $391.96B
0.6%
BTC % 54.51%
0.71%
ETH % 12.12%
-0.74%
Coins
33.322
+13
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.110631 | $0.108399 | $0.112399 | $0.111654 | $18,969,618 | $33,623,760 |
| Oct-02 2025 | $0.113003 | $0.106674 | $0.114382 | $0.107655 | $19,716,719 | $34,322,423 |
| Oct-01 2025 | $0.106605 | $0.102025 | $0.108031 | $0.105705 | $16,178,480 | $32,320,435 |
| Sep-30 2025 | $0.105256 | $0.100109 | $0.10698 | $0.106603 | $15,621,792 | $33,064,239 |
| Sep-29 2025 | $0.107203 | $0.105565 | $0.108947 | $0.108347 | $12,061,244 | $33,535,885 |
| Sep-28 2025 | $0.108909 | $0.104562 | $0.108909 | $0.107196 | $8,577,375 | $34,010,195 |
| Sep-27 2025 | $0.107694 | $0.105947 | $0.108878 | $0.108445 | $11,099,903 | $33,605,932 |
| Sep-26 2025 | $0.108378 | $0.106536 | $0.109855 | $0.108444 | $13,937,237 | $33,736,436 |
| Sep-25 2025 | $0.107927 | $0.106397 | $0.115646 | $0.115646 | $22,753,698 | $33,588,526 |
| Sep-24 2025 | $0.115357 | $0.113789 | $0.120182 | $0.113789 | $20,341,134 | $35,887,249 |
| Sep-23 2025 | $0.113315 | $0.110976 | $0.12303 | $0.12303 | $25,002,173 | $35,246,869 |
| Sep-22 2025 | $0.121937 | $0.120177 | $0.149318 | $0.149318 | $37,210,851 | $37,916,177 |
| Sep-21 2025 | $0.149547 | $0.149547 | $0.1599 | $0.156364 | $23,578,700 | $46,482,853 |
| Sep-20 2025 | $0.156704 | $0.151922 | $0.158365 | $0.152297 | $20,966,084 | $48,693,692 |
| Sep-19 2025 | $0.153454 | $0.152573 | $0.166489 | $0.159418 | $57,576,987 | $47,676,671 |