Resolv
RESOLV
Rank #835
$0.1458
Updated 6 days ago
Market Cap
$47.54M
24h Volume
$120.53M
Avg Volume (6m)
$52.08M
24h High/Low
$0.1541
$0.1060
$0.1060
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
Delphi Ventures Portfolio
BNB Chain Ecosystem
Decentralized Finance (DeFi)
Coinbase Ventures Portfolio
Stablecoin Issuer
Binance HODLer Airdrops
Chains
Ethereum
0x259338656198ec7...
Binance Smart Chain
0xda6cef7f667d992...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.1458 | $0.1541 | $0.1060 | $0.1458 | $120.53M | $47.54M |
| Nov 10, 2025 | $0.1073 | $0.1073 | $0.1073 | $0.1073 | $131.77M | $34.93M |
| Nov 9, 2025 | $0.0924 | $0.0924 | $0.0924 | $0.0924 | $75.13M | $30.19M |
| Nov 8, 2025 | $0.0830 | $0.0830 | $0.0830 | $0.0830 | $76.89M | $27.13M |
| Nov 7, 2025 | $0.0705 | $0.0705 | $0.0705 | $0.0705 | $203.76M | $22.93M |
| Nov 6, 2025 | $0.0568 | $0.0568 | $0.0568 | $0.0568 | $86.57M | $18.47M |
| Nov 5, 2025 | $0.0473 | $0.0473 | $0.0473 | $0.0473 | $20.10M | $15.39M |
| Nov 4, 2025 | $0.0445 | $0.0445 | $0.0445 | $0.0445 | $13.83M | $14.47M |
| Nov 3, 2025 | $0.0508 | $0.0508 | $0.0508 | $0.0508 | $6.87M | $16.48M |
| Nov 2, 2025 | $0.0518 | $0.0518 | $0.0518 | $0.0518 | $4.37M | $16.81M |
| Nov 1, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $7.15M | $16.53M |
| Oct 31, 2025 | $0.0506 | $0.0506 | $0.0506 | $0.0506 | $12.34M | $16.40M |
| Oct 30, 2025 | $0.0559 | $0.0559 | $0.0559 | $0.0559 | $20.90M | $18.14M |
| Oct 29, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $7.92M | $18.59M |
| Oct 28, 2025 | $0.0592 | $0.0592 | $0.0592 | $0.0592 | $6.75M | $19.15M |
| Oct 27, 2025 | $0.0619 | $0.0619 | $0.0619 | $0.0619 | $6.15M | $20.06M |
| Oct 26, 2025 | $0.0615 | $0.0615 | $0.0615 | $0.0615 | $9.15M | $19.90M |
| Oct 25, 2025 | $0.0576 | $0.0576 | $0.0576 | $0.0576 | $6.60M | $19.02M |
| Oct 24, 2025 | $0.0564 | $0.0564 | $0.0564 | $0.0564 | $5.26M | $18.62M |
| Oct 23, 2025 | $0.0546 | $0.0546 | $0.0546 | $0.0546 | $9.92M | $18.00M |
| Oct 22, 2025 | $0.0573 | $0.0573 | $0.0573 | $0.0573 | $8.79M | $18.88M |
| Oct 21, 2025 | $0.0607 | $0.0607 | $0.0607 | $0.0607 | $10.53M | $19.99M |
| Oct 20, 2025 | $0.0596 | $0.0596 | $0.0596 | $0.0596 | $7.89M | $19.62M |
| Oct 19, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $9.38M | $19.28M |
| Oct 18, 2025 | $0.0588 | $0.0588 | $0.0588 | $0.0588 | $14.15M | $19.34M |
| Oct 17, 2025 | $0.0646 | $0.0646 | $0.0646 | $0.0646 | $16.71M | $21.27M |
| Oct 16, 2025 | $0.0684 | $0.0684 | $0.0684 | $0.0684 | $11.96M | $22.51M |
| Oct 15, 2025 | $0.0717 | $0.0717 | $0.0717 | $0.0717 | $17.69M | $23.57M |
| Oct 14, 2025 | $0.0755 | $0.0755 | $0.0755 | $0.0755 | $23.43M | $24.82M |
| Oct 13, 2025 | $0.0693 | $0.0693 | $0.0693 | $0.0693 | $15.31M | $22.77M |
| Oct 12, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $24.86M | $21.07M |
| Oct 11, 2025 | $0.0655 | $0.0655 | $0.0655 | $0.0655 | $39.40M | $21.48M |
| Oct 10, 2025 | $0.0980 | $0.0980 | $0.0980 | $0.0980 | $20.36M | $32.09M |
| Oct 9, 2025 | $0.1048 | $0.1048 | $0.1048 | $0.1048 | $22.25M | $34.37M |
| Oct 8, 2025 | $0.1004 | $0.1004 | $0.1004 | $0.1004 | $25.93M | $32.89M |
| Oct 7, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $16.77M | $36.38M |
| Oct 6, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $13.05M | $35.04M |
| Oct 5, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $12.87M | $34.91M |
| Oct 4, 2025 | $0.1107 | $0.1107 | $0.1107 | $0.1107 | $18.79M | $36.19M |
| Oct 3, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $20.64M | $37.07M |
| Oct 2, 2025 | $0.1067 | $0.1067 | $0.1067 | $0.1067 | $16.08M | $34.90M |
| Oct 1, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $15.51M | $34.55M |
| Sep 30, 2025 | $0.1066 | $0.1066 | $0.1066 | $0.1066 | $12.26M | $33.59M |
| Sep 29, 2025 | $0.1088 | $0.1088 | $0.1088 | $0.1088 | $8.49M | $34.26M |
| Sep 28, 2025 | $0.1076 | $0.1076 | $0.1076 | $0.1076 | $10.34M | $33.91M |
| Sep 27, 2025 | $0.1085 | $0.1085 | $0.1085 | $0.1085 | $13.59M | $34.16M |
| Sep 26, 2025 | $0.1071 | $0.1071 | $0.1071 | $0.1071 | $22.09M | $33.72M |
| Sep 25, 2025 | $0.1153 | $0.1153 | $0.1153 | $0.1153 | $19.31M | $36.26M |
| Sep 24, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $23.41M | $35.83M |
| Sep 23, 2025 | $0.1229 | $0.1229 | $0.1229 | $0.1229 | $35.40M | $38.70M |
| Sep 22, 2025 | $0.1492 | $0.1492 | $0.1492 | $0.1492 | $22.73M | $46.99M |
| Sep 21, 2025 | $0.1560 | $0.1560 | $0.1560 | $0.1560 | $20.94M | $49.14M |
| Sep 20, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $58.00M | $46.11M |
| Sep 19, 2025 | $0.1598 | $0.1598 | $0.1598 | $0.1598 | $20.25M | $46.29M |
| Sep 18, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $14.15M | $44.54M |
| Sep 17, 2025 | $0.1485 | $0.1485 | $0.1485 | $0.1485 | $12.40M | $42.84M |
| Sep 16, 2025 | $0.1486 | $0.1486 | $0.1486 | $0.1486 | $18.01M | $42.84M |
| Sep 15, 2025 | $0.1555 | $0.1555 | $0.1555 | $0.1555 | $13.09M | $44.85M |
| Sep 14, 2025 | $0.1665 | $0.1665 | $0.1665 | $0.1665 | $15.55M | $48.00M |
| Sep 13, 2025 | $0.1607 | $0.1607 | $0.1607 | $0.1607 | $12.78M | $46.33M |
| Sep 12, 2025 | $0.1568 | $0.1568 | $0.1568 | $0.1568 | $13.04M | $45.21M |
| Sep 11, 2025 | $0.1567 | $0.1567 | $0.1567 | $0.1567 | $13.14M | $45.29M |
| Sep 10, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $17.30M | $44.42M |
| Sep 9, 2025 | $0.1646 | $0.1646 | $0.1646 | $0.1646 | $21.14M | $47.42M |
| Sep 8, 2025 | $0.1580 | $0.1580 | $0.1580 | $0.1580 | $10.44M | $45.57M |
| Sep 7, 2025 | $0.1564 | $0.1564 | $0.1564 | $0.1564 | $17.50M | $45.10M |
| Sep 6, 2025 | $0.1522 | $0.1522 | $0.1522 | $0.1522 | $16.83M | $43.83M |
| Sep 5, 2025 | $0.1431 | $0.1431 | $0.1431 | $0.1431 | $16.20M | $41.23M |
| Sep 4, 2025 | $0.1495 | $0.1495 | $0.1495 | $0.1495 | $26.69M | $43.03M |
| Sep 3, 2025 | $0.1409 | $0.1409 | $0.1409 | $0.1409 | $19.87M | $40.56M |
| Sep 2, 2025 | $0.1362 | $0.1362 | $0.1362 | $0.1362 | $18.62M | $39.18M |
| Sep 1, 2025 | $0.1435 | $0.1435 | $0.1435 | $0.1435 | $13.48M | $41.16M |
| Aug 31, 2025 | $0.1455 | $0.1455 | $0.1455 | $0.1455 | $9.43M | $41.78M |
| Aug 30, 2025 | $0.1457 | $0.1457 | $0.1457 | $0.1457 | $16.89M | $41.83M |
| Aug 29, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $14.27M | $43.84M |
| Aug 28, 2025 | $0.1514 | $0.1514 | $0.1514 | $0.1514 | $23.80M | $43.47M |
| Aug 27, 2025 | $0.1535 | $0.1535 | $0.1535 | $0.1535 | $49.17M | $44.09M |
| Aug 26, 2025 | $0.1414 | $0.1414 | $0.1414 | $0.1414 | $22.93M | $40.58M |
| Aug 25, 2025 | $0.1513 | $0.1513 | $0.1513 | $0.1513 | $23.62M | $43.43M |
| Aug 24, 2025 | $0.1601 | $0.1601 | $0.1601 | $0.1601 | $16.34M | $45.96M |
| Aug 23, 2025 | $0.1640 | $0.1640 | $0.1640 | $0.1640 | $27.78M | $47.08M |
| Aug 22, 2025 | $0.1506 | $0.1506 | $0.1506 | $0.1506 | $16.86M | $43.21M |
| Aug 21, 2025 | $0.1542 | $0.1542 | $0.1542 | $0.1542 | $25.40M | $44.25M |
| Aug 20, 2025 | $0.1493 | $0.1493 | $0.1493 | $0.1493 | $32.21M | $42.71M |
| Aug 19, 2025 | $0.1686 | $0.1686 | $0.1686 | $0.1686 | $32.19M | $48.32M |
| Aug 18, 2025 | $0.1690 | $0.1690 | $0.1690 | $0.1690 | $25.23M | $48.31M |
| Aug 17, 2025 | $0.1664 | $0.1664 | $0.1664 | $0.1664 | $14.74M | $47.53M |
| Aug 16, 2025 | $0.1644 | $0.1644 | $0.1644 | $0.1644 | $23.32M | $46.99M |
| Aug 15, 2025 | $0.1669 | $0.1669 | $0.1669 | $0.1669 | $43.80M | $47.70M |
| Aug 14, 2025 | $0.1881 | $0.1881 | $0.1881 | $0.1881 | $52.37M | $53.77M |
| Aug 13, 2025 | $0.1870 | $0.1870 | $0.1870 | $0.1870 | $44.18M | $53.61M |
| Aug 12, 2025 | $0.1857 | $0.1857 | $0.1857 | $0.1857 | $53.19M | $53.99M |
| Aug 11, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $34.91M | $54.27M |
| Aug 10, 2025 | $0.1866 | $0.1866 | $0.1866 | $0.1866 | $50.02M | $54.24M |
| Aug 9, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $31.76M | $51.90M |
| Aug 8, 2025 | $0.1772 | $0.1772 | $0.1772 | $0.1772 | $29.20M | $51.36M |
| Aug 7, 2025 | $0.1689 | $0.1689 | $0.1689 | $0.1689 | $22.27M | $47.30M |
| Aug 6, 2025 | $0.1757 | $0.1757 | $0.1757 | $0.1757 | $36.41M | $49.18M |
| Aug 5, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $40.99M | $53.10M |
| Aug 4, 2025 | $0.1794 | $0.1794 | $0.1794 | $0.1794 | $40.56M | $50.10M |
| Aug 3, 2025 | $0.1706 | $0.1706 | $0.1706 | $0.1706 | $37.10M | $47.60M |
| Aug 2, 2025 | $0.1740 | $0.1740 | $0.1740 | $0.1740 | $62.98M | $48.58M |
| Aug 1, 2025 | $0.1786 | $0.1786 | $0.1786 | $0.1786 | $67.97M | $49.89M |
| Jul 31, 2025 | $0.1935 | $0.1935 | $0.1935 | $0.1935 | $87.94M | $54.11M |
| Jul 30, 2025 | $0.2076 | $0.2076 | $0.2076 | $0.2076 | $98.87M | $57.99M |
| Jul 29, 2025 | $0.2042 | $0.2042 | $0.2042 | $0.2042 | $116.11M | $57.04M |
| Jul 28, 2025 | $0.2168 | $0.2168 | $0.2168 | $0.2168 | $100.76M | $57.64M |
| Jul 27, 2025 | $0.1977 | $0.1977 | $0.1977 | $0.1977 | $69.62M | $52.73M |
| Jul 26, 2025 | $0.1899 | $0.1899 | $0.1899 | $0.1899 | $187.43M | $50.74M |
| Jul 25, 2025 | $0.1860 | $0.1860 | $0.1860 | $0.1860 | $128.74M | $49.48M |
| Jul 24, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $234.01M | $54.71M |
| Jul 23, 2025 | $0.1891 | $0.1891 | $0.1891 | $0.1891 | $179.33M | $50.57M |
| Jul 22, 2025 | $0.1869 | $0.1869 | $0.1869 | $0.1869 | $103.94M | $49.51M |
| Jul 21, 2025 | $0.1647 | $0.1647 | $0.1647 | $0.1647 | $37.81M | $43.67M |
| Jul 20, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $17.54M | $40.02M |
| Jul 19, 2025 | $0.1511 | $0.1511 | $0.1511 | $0.1511 | $43.16M | $40.02M |
| Jul 18, 2025 | $0.1529 | $0.1529 | $0.1529 | $0.1529 | $41.77M | $40.61M |
| Jul 17, 2025 | $0.1544 | $0.1544 | $0.1544 | $0.1544 | $43.21M | $40.97M |
| Jul 16, 2025 | $0.1566 | $0.1566 | $0.1566 | $0.1566 | $35.47M | $41.57M |
| Jul 15, 2025 | $0.1527 | $0.1527 | $0.1527 | $0.1527 | $53.10M | $40.38M |
| Jul 14, 2025 | $0.1633 | $0.1633 | $0.1633 | $0.1633 | $53.46M | $41.45M |
| Jul 13, 2025 | $0.1716 | $0.1716 | $0.1716 | $0.1716 | $110.32M | $43.10M |
| Jul 12, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $407.33M | $46.07M |
| Jul 11, 2025 | $0.1508 | $0.1508 | $0.1508 | $0.1508 | $46.27M | $38.03M |
| Jul 10, 2025 | $0.1387 | $0.1387 | $0.1387 | $0.1387 | $25.76M | $35.06M |
| Jul 9, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $20.78M | $33.60M |
| Jul 8, 2025 | $0.1344 | $0.1344 | $0.1344 | $0.1344 | $20.70M | $33.84M |
| Jul 7, 2025 | $0.1406 | $0.1406 | $0.1406 | $0.1406 | $16.81M | $34.38M |
| Jul 6, 2025 | $0.1404 | $0.1404 | $0.1404 | $0.1404 | $19.02M | $34.42M |
| Jul 5, 2025 | $0.1438 | $0.1438 | $0.1438 | $0.1438 | $30.34M | $35.16M |
| Jul 4, 2025 | $0.1500 | $0.1500 | $0.1500 | $0.1500 | $46.23M | $36.67M |
| Jul 3, 2025 | $0.1490 | $0.1490 | $0.1490 | $0.1490 | $133.45M | $21.04M |
| Jul 2, 2025 | $0.1641 | $0.1641 | $0.1641 | $0.1641 | $59.13M | $23.17M |
| Jul 1, 2025 | $0.1557 | $0.1557 | $0.1557 | $0.1557 | $38.82M | $21.95M |
| Jun 30, 2025 | $0.1571 | $0.1571 | $0.1571 | $0.1571 | $31.01M | $22.13M |
| Jun 29, 2025 | $0.1526 | $0.1526 | $0.1526 | $0.1526 | $59.83M | $21.50M |
| Jun 28, 2025 | $0.1585 | $0.1585 | $0.1585 | $0.1585 | $42.17M | $22.37M |
| Jun 27, 2025 | $0.1477 | $0.1477 | $0.1477 | $0.1477 | $53.35M | $20.78M |
| Jun 26, 2025 | $0.1595 | $0.1595 | $0.1595 | $0.1595 | $79.30M | $22.42M |
| Jun 25, 2025 | $0.1733 | $0.1733 | $0.1733 | $0.1733 | $265.04M | $24.48M |
| Jun 24, 2025 | $0.2171 | $0.2171 | $0.2171 | $0.2171 | $186.50M | $30.55M |
| Jun 23, 2025 | $0.1873 | $0.1873 | $0.1873 | $0.1873 | $140.87M | $26.42M |
| Jun 22, 2025 | $0.1908 | $0.1908 | $0.1908 | $0.1908 | $100.85M | $26.85M |
| Jun 21, 2025 | $0.1814 | $0.1814 | $0.1814 | $0.1814 | $47.19M | $25.56M |
| Jun 20, 2025 | $0.1943 | $0.1943 | $0.1943 | $0.1943 | $59.27M | $27.37M |
| Jun 19, 2025 | $0.2182 | $0.2182 | $0.2182 | $0.2182 | $71.58M | $30.76M |
| Jun 18, 2025 | $0.2273 | $0.2273 | $0.2273 | $0.2273 | $67.96M | $32.03M |
| Jun 17, 2025 | $0.2539 | $0.2539 | $0.2539 | $0.2539 | $93.69M | $36.01M |
| Jun 16, 2025 | $0.2429 | $0.2429 | $0.2429 | $0.2429 | $81.27M | $34.21M |
| Jun 15, 2025 | $0.2566 | $0.2566 | $0.2566 | $0.2566 | $102.07M | $36.15M |
| Jun 14, 2025 | $0.2887 | $0.2887 | $0.2887 | $0.2887 | $157.87M | $40.72M |
| Jun 13, 2025 | $0.2695 | $0.2695 | $0.2695 | $0.2695 | $152.19M | $37.93M |
| Jun 12, 2025 | $0.3431 | $0.3431 | $0.3431 | $0.3431 | $337.06M | $48.31M |
| Jun 11, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $271.28M | $49.58M |
| Jun 10, 2025 | $0.3515 | $0.3515 | $0.3515 | $0.3515 | $271.28M | $49.58M |