Market Cap $2.26T
2.92%
Volume 24h $70.20B
25.48%
BTC % 58.807%
0.46%
ETH % 10.363%
1.25%
Coins
34.665
Exchanges
204
Live
Resolv (RESOLV) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Resolv (RESOLV) in USD Dollar. This table shows 406 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Jul-20 2026 | $0.0201 | $0.0195 | $0.0208 | $0.0199 | $1,627,285 | $8,638,646 |
| Jul-19 2026 | $0.0199 | $0.0196 | $0.021 | $0.02 | $1,775,835 | $8,551,653 |
| Jul-18 2026 | $0.02 | $0.0198 | $0.0214 | $0.0204 | $1,878,457 | $8,594,626 |
| Jul-17 2026 | $0.0202 | $0.0201 | $0.0222 | $0.0216 | $4,245,692 | $8,680,572 |
| Jul-16 2026 | $0.0217 | $0.0193 | $0.0218 | $0.0203 | $4,408,769 | $9,325,169 |
| Jul-15 2026 | $0.0201 | $0.0184 | $0.0205 | $0.0188 | $3,268,912 | $8,633,411 |
| Jul-14 2026 | $0.0186 | $0.0186 | $0.0199 | $0.0193 | $1,319,980 | $7,988,990 |
| Jul-13 2026 | $0.0193 | $0.019 | $0.0201 | $0.02 | $1,192,040 | $8,288,773 |
| Jul-12 2026 | $0.0199 | $0.019 | $0.0212 | $0.019 | $2,077,572 | $8,546,389 |
| Jul-11 2026 | $0.0191 | $0.0191 | $0.0216 | $0.0216 | $2,485,119 | $8,202,816 |
| Jul-10 2026 | $0.0216 | $0.0215 | $0.023 | $0.0227 | $1,421,448 | $9,276,483 |
| Jul-09 2026 | $0.0225 | $0.0215 | $0.0235 | $0.0225 | $3,015,397 | $9,663,003 |
| Jul-08 2026 | $0.0224 | $0.0211 | $0.0228 | $0.0216 | $4,384,591 | $9,620,056 |
| Jul-07 2026 | $0.0217 | $0.0217 | $0.0242 | $0.0236 | $3,399,175 | $9,306,259 |
| Jul-06 2026 | $0.0237 | $0.0212 | $0.0245 | $0.0234 | $3,931,647 | $10,128,732 |