Market Cap $2.60T
-2.53%
Volume 24h $162.10B
2.03%
BTC % 58.11%
-0.43%
ETH % 9.59%
-0.62%
Coins
34.663
+6
Exchanges
875
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 |
|---|---|---|---|---|---|---|
| May-21 2026 | $0.029039 | $0.02865 | $0.02954 | $0.029306 | $7,367,969 | $11,176,717 |
| May-20 2026 | $0.029289 | $0.028853 | $0.029289 | $0.028853 | $5,048,022 | $11,272,321 |
| May-19 2026 | $0.029005 | $0.029005 | $0.029583 | $0.029403 | $5,849,495 | $11,149,943 |
| May-18 2026 | $0.029221 | $0.028859 | $0.029581 | $0.029037 | $18,294,785 | $11,186,090 |
| May-17 2026 | $0.030587 | $0.030096 | $0.031212 | $0.030353 | $5,330,752 | $11,708,989 |
| May-16 2026 | $0.030225 | $0.029716 | $0.033455 | $0.033174 | $7,366,712 | $11,565,262 |
| May-15 2026 | $0.033159 | $0.032608 | $0.036242 | $0.035926 | $9,169,994 | $12,688,033 |
| May-14 2026 | $0.035752 | $0.03353 | $0.036241 | $0.034119 | $15,090,688 | $13,680,289 |
| May-13 2026 | $0.033502 | $0.032538 | $0.035164 | $0.035164 | $9,412,754 | $12,819,217 |
| May-12 2026 | $0.034955 | $0.033205 | $0.036748 | $0.033536 | $20,797,474 | $13,368,811 |
| May-11 2026 | $0.033424 | $0.031919 | $0.033821 | $0.033341 | $7,983,401 | $12,783,372 |
| May-10 2026 | $0.033487 | $0.032756 | $0.033912 | $0.033849 | $6,742,339 | $12,804,869 |
| May-09 2026 | $0.033871 | $0.032736 | $0.034944 | $0.032736 | $11,691,734 | $12,944,063 |
| May-08 2026 | $0.032717 | $0.031886 | $0.032907 | $0.032836 | $7,093,063 | $12,499,455 |
| May-07 2026 | $0.033125 | $0.030649 | $0.033125 | $0.031497 | $9,917,709 | $12,647,203 |