Resolv
RESOLV
Rank #835
$0.1458
Updated 6 days ago
Market Cap
$47.54M
24h Volume
$120.53M
Avg Volume (90d)
$24.50M
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 |