Resolv
RESOLV
Rank #835
$0.0723
Updated 25 days ago
Market Cap
$24.87M
24h Volume
$20.90M
Avg Volume (90d)
$45.69M
24h High/Low
$0.0773
$0.0720
$0.0720
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0723 | $0.0773 | $0.0720 | $0.0723 | $20.90M | $24.87M |
| Dec 2, 2025 | $0.0795 | $0.0795 | $0.0709 | $0.0737 | $46.57M | $25.54M |
| Dec 1, 2025 | $0.0755 | $0.0836 | $0.0697 | $0.0809 | $42.11M | $26.02M |
| Nov 30, 2025 | $0.0785 | $0.0785 | $0.0720 | $0.0753 | $22.80M | $24.86M |
| Nov 29, 2025 | $0.0833 | $0.0852 | $0.0787 | $0.0793 | $23.14M | $26.83M |
| Nov 28, 2025 | $0.0903 | $0.0914 | $0.0816 | $0.0852 | $33.24M | $28.30M |
| Nov 27, 2025 | $0.0987 | $0.1070 | $0.0908 | $0.0922 | $96.46M | $32.11M |
| Nov 26, 2025 | $0.1368 | $0.1386 | $0.0985 | $0.1017 | $87.32M | $38.76M |
| Nov 25, 2025 | $0.1406 | $0.1561 | $0.1335 | $0.1382 | $102.18M | $46.59M |
| Nov 24, 2025 | $0.1250 | $0.1570 | $0.1230 | $0.1479 | $58.06M | $44.44M |
| Nov 23, 2025 | $0.1281 | $0.1360 | $0.1217 | $0.1264 | $44.30M | $41.33M |
| Nov 22, 2025 | $0.1266 | $0.1320 | $0.1215 | $0.1288 | $38.64M | $41.07M |
| Nov 21, 2025 | $0.1260 | $0.1288 | $0.1219 | $0.1244 | $50.48M | $41.02M |
| Nov 20, 2025 | $0.1347 | $0.1347 | $0.1208 | $0.1279 | $74.25M | $41.59M |
| Nov 19, 2025 | $0.1446 | $0.1546 | $0.1231 | $0.1328 | $177.29M | $45.81M |
| Nov 18, 2025 | $0.1872 | $0.2415 | $0.1321 | $0.1477 | $196.41M | $54.87M |
| Nov 17, 2025 | $0.1910 | $0.2015 | $0.1723 | $0.1820 | $171.64M | $60.10M |
| Nov 16, 2025 | $0.1330 | $0.2076 | $0.1295 | $0.1923 | $147.19M | $56.43M |
| Nov 15, 2025 | $0.1319 | $0.1446 | $0.1230 | $0.1288 | $44.07M | $43.84M |
| Nov 14, 2025 | $0.1549 | $0.1567 | $0.1347 | $0.1347 | $124.08M | $48.14M |
| Nov 13, 2025 | $0.1236 | $0.1687 | $0.1179 | $0.1553 | $88.38M | $45.85M |
| Nov 12, 2025 | $0.1354 | $0.1373 | $0.1154 | $0.1225 | $90.83M | $41.35M |
| 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 |