CryptoCopWhat historical data does CryptoCop show for RESOLV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same venues CryptoCop charts use.
RES
Resolv Historical Data (RESOLV)
Daily OHLC from exchange candles · MEXC — audit range, volume and closes.—
Recently Viewed
Resolv — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02905
Window low
$0.01469
First → last
-40.86%
Latest close
$0.01718
vs live
—
Daily OHLC from MEXC — same venues CryptoCop charts use. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known. Not financial advice.
RESOLV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Aug 18, 2026 | $0.01691 | $0.01731 | $0.01688 | $0.01718 | +1.60% | $21,437.748 | — |
| Aug 17, 2026 | $0.01695 | $0.01739 | $0.01685 | $0.01691 | -0.24% | $57,146.842 | — |
| Aug 16, 2026 | $0.01704 | $0.01794 | $0.01678 | $0.01695 | -0.53% | $57,900.836 | — |
| Aug 15, 2026 | $0.01708 | $0.01778 | $0.01701 | $0.01704 | -0.23% | $63,828.846 | — |
| Aug 14, 2026 | $0.01657 | $0.01731 | $0.01628 | $0.01708 | +3.08% | $58,148.87 | — |
| Aug 13, 2026 | $0.01676 | $0.01708 | $0.01648 | $0.01657 | -1.13% | $66,333.933 | — |
| Aug 12, 2026 | $0.01639 | $0.01699 | $0.01629 | $0.01676 | +2.26% | $64,601.895 | — |
| Aug 11, 2026 | $0.01735 | $0.01766 | $0.01636 | $0.01639 | -5.53% | $65,791.135 | — |
| Aug 10, 2026 | $0.01764 | $0.01824 | $0.01718 | $0.01735 | -1.64% | $69,580.218 | — |
| Aug 9, 2026 | $0.01832 | $0.01871 | $0.01745 | $0.01764 | -3.71% | $87,347.491 | — |
| Aug 8, 2026 | $0.01787 | $0.01847 | $0.01735 | $0.01832 | +2.52% | $79,557.84 | — |
| Aug 7, 2026 | $0.02029 | $0.02046 | $0.01772 | $0.01787 | -11.93% | $138,511.024 | — |
| Aug 6, 2026 | $0.01706 | $0.0216 | $0.01696 | $0.02029 | +18.93% | $308,761.056 | — |
| Aug 5, 2026 | $0.01557 | $0.01798 | $0.01548 | $0.01706 | +9.57% | $203,036.715 | — |
| Aug 4, 2026 | $0.01588 | $0.01606 | $0.01556 | $0.01557 | -1.95% | $69,583.218 | — |
| Aug 3, 2026 | $0.01561 | $0.01623 | $0.0154 | $0.01588 | +1.73% | $70,408.472 | — |
| Aug 2, 2026 | $0.01564 | $0.01603 | $0.01522 | $0.01561 | -0.19% | $73,138.338 | — |
| Aug 1, 2026 | $0.01573 | $0.01609 | $0.01541 | $0.01564 | -0.57% | $72,046.716 | — |
| Jul 31, 2026 | $0.01541 | $0.0162 | $0.01527 | $0.01573 | +2.08% | $67,409.854 | — |
| Jul 30, 2026 | $0.01567 | $0.01583 | $0.0152 | $0.01541 | -1.66% | $70,181.982 | — |
| Jul 29, 2026 | $0.01621 | $0.01628 | $0.01544 | $0.01567 | -3.33% | $73,146.266 | — |
| Jul 28, 2026 | $0.01629 | $0.01658 | $0.01588 | $0.01621 | -0.49% | $68,061.003 | — |
| Jul 27, 2026 | $0.01889 | $0.01919 | $0.01611 | $0.01629 | -13.76% | $73,713.329 | — |
| Jul 26, 2026 | $0.01882 | $0.0194 | $0.01877 | $0.01889 | +0.37% | $61,768.537 | — |
| Jul 25, 2026 | $0.01854 | $0.0191 | $0.01831 | $0.01882 | +1.51% | $55,006.103 | — |
| Jul 24, 2026 | $0.0190 | $0.01934 | $0.01846 | $0.01854 | -2.42% | $63,107.243 | — |
| Jul 23, 2026 | $0.01932 | $0.01984 | $0.01895 | $0.0190 | -1.66% | $69,989.461 | — |
| Jul 22, 2026 | $0.01976 | $0.02017 | $0.01885 | $0.01932 | -2.23% | $66,569.063 | — |
| Jul 21, 2026 | $0.01994 | $0.02038 | $0.01913 | $0.01976 | -0.90% | $71,024.042 | — |
| Jul 20, 2026 | $0.01996 | $0.0210 | $0.01954 | $0.01994 | -0.10% | $67,728.105 | — |
| Jul 19, 2026 | $0.01993 | $0.02112 | $0.01954 | $0.01996 | +0.15% | $82,587.368 | — |
| Jul 18, 2026 | $0.02037 | $0.02145 | $0.01973 | $0.01993 | -2.16% | $80,207.617 | — |
| Jul 17, 2026 | $0.02155 | $0.02236 | $0.01996 | $0.02037 | -5.48% | $108,780.788 | — |
| Jul 16, 2026 | $0.02024 | $0.02204 | $0.0193 | $0.02155 | +6.47% | $97,154.205 | — |
| Jul 15, 2026 | $0.01872 | $0.0207 | $0.01835 | $0.02024 | +8.12% | $70,891.183 | — |
| Jul 14, 2026 | $0.01929 | $0.01992 | $0.01842 | $0.01872 | -2.95% | $63,284.491 | — |
| Jul 13, 2026 | $0.02008 | $0.02027 | $0.01897 | $0.01929 | -3.93% | $61,918.097 | — |
| Jul 12, 2026 | $0.01901 | $0.02128 | $0.01887 | $0.02008 | +5.63% | $63,425.686 | — |
| Jul 11, 2026 | $0.02161 | $0.02169 | $0.01898 | $0.01901 | -12.03% | $73,125.638 | — |
| Jul 10, 2026 | $0.02277 | $0.02308 | $0.02155 | $0.02161 | -5.09% | $61,041.874 | — |
| Jul 9, 2026 | $0.02257 | $0.02365 | $0.02153 | $0.02277 | +0.89% | $68,669.64 | — |
| Jul 8, 2026 | $0.02168 | $0.02318 | $0.0212 | $0.02257 | +4.11% | $94,586.135 | — |
| Jul 7, 2026 | $0.02376 | $0.0243 | $0.02166 | $0.02168 | -8.75% | $92,016.131 | — |
| Jul 6, 2026 | $0.02338 | $0.0245 | $0.02088 | $0.02376 | +1.63% | $83,976.928 | — |
| Jul 5, 2026 | $0.02101 | $0.02428 | $0.02072 | $0.02338 | +11.28% | $80,427.348 | — |
| Jul 4, 2026 | $0.02082 | $0.02122 | $0.01984 | $0.02101 | +0.91% | $65,410.299 | — |
| Jul 3, 2026 | $0.02096 | $0.02252 | $0.02045 | $0.02082 | -0.67% | $67,166.707 | — |
| Jul 2, 2026 | $0.0214 | $0.02167 | $0.01905 | $0.02096 | -2.06% | $73,996.046 | — |
| Jul 1, 2026 | $0.01892 | $0.02253 | $0.01867 | $0.0214 | +13.11% | $107,229.878 | — |
| Jun 30, 2026 | $0.01951 | $0.01956 | $0.0176 | $0.01892 | -3.02% | $75,975.495 | — |
| Jun 29, 2026 | $0.01913 | $0.02107 | $0.01889 | $0.01951 | +1.99% | $81,228.122 | — |
| Jun 28, 2026 | $0.02042 | $0.02092 | $0.01867 | $0.01913 | -6.32% | $81,005.431 | — |
| Jun 27, 2026 | $0.02137 | $0.02283 | $0.01902 | $0.02042 | -4.45% | $73,589.939 | — |
| Jun 26, 2026 | $0.02241 | $0.02345 | $0.02084 | $0.02137 | -4.64% | $90,573.554 | — |
| Jun 25, 2026 | $0.02116 | $0.02536 | $0.02023 | $0.02241 | +5.91% | $231,582.13 | — |
| Jun 24, 2026 | $0.02433 | $0.02519 | $0.01832 | $0.02116 | -13.03% | $197,545.078 | — |
| Jun 23, 2026 | $0.02183 | $0.02893 | $0.02166 | $0.02433 | +11.45% | $1.06M | — |
| Jun 22, 2026 | $0.02086 | $0.02486 | $0.0187 | $0.02183 | +4.65% | $986,535.395 | — |
| Jun 21, 2026 | $0.0207 | $0.0279 | $0.01678 | $0.02086 | +0.77% | $951,534.183 | — |
| Jun 20, 2026 | $0.01469 | $0.0207 | $0.01425 | $0.0207 | +40.91% | $202,277.577 | — |
| Jun 19, 2026 | $0.01557 | $0.01569 | $0.01446 | $0.01469 | -5.65% | $88,159.149 | — |
| Jun 18, 2026 | $0.0172 | $0.01738 | $0.01529 | $0.01557 | -9.48% | $130,805.337 | — |
| Jun 17, 2026 | $0.01754 | $0.01785 | $0.01676 | $0.0172 | -1.94% | $89,611.157 | — |
| Jun 16, 2026 | $0.01778 | $0.01821 | $0.01732 | $0.01754 | -1.35% | $83,020.095 | — |
| Jun 15, 2026 | $0.01785 | $0.01887 | $0.01762 | $0.01778 | -0.39% | $181,505.347 | — |
| Jun 14, 2026 | $0.01704 | $0.01838 | $0.01665 | $0.01785 | +4.75% | $170,098.251 | — |
| Jun 13, 2026 | $0.01693 | $0.01727 | $0.01639 | $0.01704 | +0.65% | $54,410.435 | — |
| Jun 12, 2026 | $0.01722 | $0.01738 | $0.01657 | $0.01693 | -1.68% | $104,945.353 | — |
| Jun 11, 2026 | $0.01657 | $0.01781 | $0.01657 | $0.01722 | +3.92% | $92,257.86 | — |
| Jun 10, 2026 | $0.01717 | $0.01739 | $0.01622 | $0.01657 | -3.49% | $106,396.273 | — |
| Jun 9, 2026 | $0.0178 | $0.0178 | $0.01675 | $0.01717 | -3.54% | $97,474.526 | — |
| Jun 8, 2026 | $0.01754 | $0.01851 | $0.01727 | $0.0178 | +1.48% | $85,440.059 | — |
| Jun 7, 2026 | $0.01827 | $0.01896 | $0.0168 | $0.01754 | -4.00% | $135,187.196 | — |
| Jun 6, 2026 | $0.01724 | $0.01839 | $0.01574 | $0.01827 | +5.97% | $114,296.171 | — |
| Jun 5, 2026 | $0.01944 | $0.01952 | $0.01634 | $0.01724 | -11.32% | $235,178.436 | — |
| Jun 4, 2026 | $0.02265 | $0.0228 | $0.01893 | $0.01944 | -14.17% | $129,785.407 | — |
| Jun 3, 2026 | $0.02179 | $0.02341 | $0.02152 | $0.02265 | +3.95% | $91,768.463 | — |
| Jun 2, 2026 | $0.02272 | $0.02379 | $0.0214 | $0.02179 | -4.09% | $127,823.763 | — |
| Jun 1, 2026 | $0.02247 | $0.02326 | $0.02144 | $0.02272 | +1.11% | $112,082.653 | — |
| May 31, 2026 | $0.02192 | $0.02251 | $0.0215 | $0.02247 | +2.51% | $78,557.36 | — |
| May 30, 2026 | $0.02112 | $0.02276 | $0.02111 | $0.02192 | +3.79% | $90,565.789 | — |
| May 29, 2026 | $0.02143 | $0.02184 | $0.0208 | $0.02112 | -1.45% | $92,863.074 | — |
| May 28, 2026 | $0.02187 | $0.02211 | $0.02093 | $0.02143 | -2.01% | $110,461.217 | — |
| May 27, 2026 | $0.02264 | $0.02313 | $0.02142 | $0.02187 | -3.40% | $77,235.028 | — |
| May 26, 2026 | $0.02658 | $0.02658 | $0.02189 | $0.02264 | -14.82% | $152,228.486 | — |
| May 25, 2026 | $0.02659 | $0.02804 | $0.02482 | $0.02658 | -0.04% | $88,915.146 | — |
| May 24, 2026 | $0.02811 | $0.0284 | $0.02571 | $0.02659 | -5.41% | $111,917.465 | — |
| May 23, 2026 | $0.02773 | $0.02854 | $0.02642 | $0.02811 | +1.37% | $71,080.835 | — |
| May 22, 2026 | $0.02905 | $0.0297 | $0.02757 | $0.02773 | -4.54% | $71,277.532 | — |
| May 21, 2026 | $0.02926 | $0.02978 | $0.02857 | $0.02905 | — | $74,556.624 | — |
Resolv Historical Data FAQ
Window highs, lows, best/worst days and volume for ResolvHow much did RESOLV change over this window?
Across 90 daily candles, close-to-close moved down 40.86%.
What were RESOLV's high and low in this window?
In this sample, the highest trade print is about $0.02978 (May 21, 2026) and the lowest about $0.01425 (Jun 20, 2026).
What were RESOLV's best and worst days in this window?
Best close-to-close day was about +40.91% (Jun 20, 2026); worst was -14.82% (May 26, 2026).
When was RESOLV's highest volume day in this window?
The largest volume bar in this sample is about $1.06M on Jun 23, 2026 (exchange quote or base volume, depending on venue).