Market Cap $2.78T
0.6%
Volume 24h $181.13B
-44.61%
BTC % 56.71%
-0.08%
ETH % 10.11%
0.59%
Coins
34.565
+1
Exchanges
885
Last update
2 Minutes 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-01 2026 | $0.028686 | $0.028483 | $0.029691 | $0.029082 | $5,411,880 | $10,931,035 |
| Apr-30 2026 | $0.029048 | $0.029048 | $0.030316 | $0.030055 | $9,068,586 | $11,068,775 |
| Apr-29 2026 | $0.029486 | $0.0285 | $0.030196 | $0.030196 | $6,534,781 | $11,235,464 |
| Apr-28 2026 | $0.030188 | $0.029329 | $0.030993 | $0.029329 | $9,762,050 | $11,502,975 |
| Apr-27 2026 | $0.029431 | $0.028468 | $0.03099 | $0.029871 | $14,107,693 | $11,214,446 |
| Apr-26 2026 | $0.02968 | $0.027431 | $0.029937 | $0.0277 | $11,678,265 | $11,308,454 |
| Apr-25 2026 | $0.027595 | $0.027287 | $0.029166 | $0.028684 | $7,610,110 | $10,508,109 |
| Apr-24 2026 | $0.02855 | $0.028303 | $0.031719 | $0.030099 | $22,941,718 | $10,871,988 |
| Apr-23 2026 | $0.02956 | $0.029122 | $0.030642 | $0.030642 | $9,584,340 | $11,256,409 |
| Apr-22 2026 | $0.031924 | $0.031701 | $0.032773 | $0.032716 | $7,803,450 | $12,156,398 |
| Apr-21 2026 | $0.032458 | $0.031633 | $0.033056 | $0.032207 | $10,136,587 | $12,355,646 |
| Apr-20 2026 | $0.032239 | $0.031896 | $0.033303 | $0.031896 | $8,833,805 | $12,266,197 |
| Apr-19 2026 | $0.031657 | $0.031657 | $0.033207 | $0.032508 | $9,214,156 | $12,041,351 |
| Apr-18 2026 | $0.033148 | $0.032381 | $0.03668 | $0.034934 | $17,885,158 | $12,607,813 |
| Apr-17 2026 | $0.034746 | $0.03379 | $0.035305 | $0.034867 | $11,418,723 | $13,215,164 |