What historical data is shown for RESOLV?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Resolv (RESOLV) Historical Data
ETH
DeFi
Resolv Historical Price Information — Daily RESOLV Open, High, Low, Close & Volume
$0.01481
+1.23% 1D
Recently Viewed
1H+1.02%
1D+1.23%
1W-11.90%
1M-21.72%
Resolv (RESOLV) has 90 days of daily open, high, low and close on file. Over that window RESOLV ranged $0.01476 to $0.02233, closed at $0.01482 and is down 17.1% across the window.
Resolv — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.02233
Window low
$0.01476
First → last
-17.07%
Latest close
$0.01482
vs live
-0.07%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RESOLV Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.01494 | $0.01498 | $0.0143 | $0.01482 | -0.80% | $15,220 | $7.63M |
| Nov 3, 2026 | $0.01476 | $0.0151 | $0.01443 | $0.01494 | +1.22% | $63,746 | $7.69M |
| Nov 2, 2026 | $0.01516 | $0.01541 | $0.01456 | $0.01476 | -2.64% | $246,234 | $7.60M |
| Nov 1, 2026 | $0.01524 | $0.0155 | $0.01504 | $0.01516 | -0.52% | $53,056 | $7.80M |
| Oct 31, 2026 | $0.01554 | $0.01578 | $0.0152 | $0.01524 | -1.93% | $50,311 | $7.84M |
| Oct 30, 2026 | $0.01498 | $0.01558 | $0.01402 | $0.01554 | +3.74% | $65,191 | $8.00M |
| Oct 29, 2026 | $0.01649 | $0.0169 | $0.01484 | $0.01498 | -9.16% | $134,237 | $7.71M |
| Oct 28, 2026 | $0.01677 | $0.01694 | $0.01599 | $0.01649 | -1.67% | $53,699 | $8.49M |
| Oct 27, 2026 | $0.01683 | $0.01692 | $0.01649 | $0.01677 | -0.36% | $61,711 | $8.63M |
| Oct 26, 2026 | $0.01647 | $0.01724 | $0.01611 | $0.01683 | +2.19% | $64,683 | $8.66M |
| Oct 25, 2026 | $0.0172 | $0.0172 | $0.01623 | $0.01647 | -4.24% | $63,327 | $8.48M |
| Oct 24, 2026 | $0.01726 | $0.01772 | $0.01671 | $0.0172 | -0.35% | $64,773 | $8.85M |
| Oct 23, 2026 | $0.0169 | $0.01803 | $0.01676 | $0.01726 | +2.13% | $68,825 | $8.88M |
| Oct 22, 2026 | $0.01742 | $0.0175 | $0.01613 | $0.0169 | -2.99% | $62,096 | $8.70M |
| Oct 21, 2026 | $0.01646 | $0.0177 | $0.01635 | $0.01742 | +5.83% | $59,913 | $8.97M |
| Oct 20, 2026 | $0.01613 | $0.01665 | $0.01589 | $0.01646 | +2.05% | $68,216 | $8.47M |
| Oct 19, 2026 | $0.0161 | $0.01648 | $0.01591 | $0.01613 | +0.19% | $56,385 | $8.30M |
| Oct 18, 2026 | $0.01677 | $0.01678 | $0.01523 | $0.0161 | -4.00% | $57,988 | $8.29M |
| Oct 17, 2026 | $0.01753 | $0.01758 | $0.01632 | $0.01677 | -4.34% | $54,277 | $8.63M |
| Oct 16, 2026 | $0.01769 | $0.01787 | $0.01716 | $0.01753 | -0.90% | $53,895 | $9.02M |
| Oct 15, 2026 | $0.01759 | $0.01809 | $0.01612 | $0.01769 | +0.57% | $78,110 | $9.10M |
| Oct 14, 2026 | $0.01805 | $0.0185 | $0.01729 | $0.01759 | -2.55% | $57,814 | $9.05M |
| Oct 13, 2026 | $0.01803 | $0.01856 | $0.01706 | $0.01805 | +0.11% | $63,473 | $9.29M |
| Oct 12, 2026 | $0.01865 | $0.01868 | $0.01784 | $0.01803 | -3.32% | $66,439 | $9.28M |
| Oct 11, 2026 | $0.01833 | $0.01869 | $0.01806 | $0.01865 | +1.75% | $56,743 | $9.60M |
| Oct 10, 2026 | $0.01839 | $0.01898 | $0.01827 | $0.01833 | -0.33% | $66,982 | $9.43M |
| Oct 9, 2026 | $0.01826 | $0.01843 | $0.01755 | $0.01839 | +0.71% | $117,470 | $9.46M |
| Oct 8, 2026 | $0.01945 | $0.01974 | $0.01744 | $0.01826 | -6.12% | $139,682 | $9.40M |
| Oct 7, 2026 | $0.02233 | $0.0227 | $0.01913 | $0.01945 | -12.90% | $154,290 | $10.01M |
| Oct 6, 2026 | $0.01913 | $0.02237 | $0.01857 | $0.02233 | +16.73% | $166,406 | $11.49M |
| Oct 5, 2026 | $0.01892 | $0.0199 | $0.01863 | $0.01913 | +1.11% | $174,635 | $9.85M |
| Oct 4, 2026 | $0.01977 | $0.01977 | $0.01858 | $0.01892 | -4.30% | $88,132 | $9.74M |
| Oct 3, 2026 | $0.02028 | $0.02694 | $0.01866 | $0.01977 | -2.51% | $409,292 | $10.18M |
| Oct 2, 2026 | $0.02042 | $0.02259 | $0.01915 | $0.02028 | -0.69% | $254,352 | $10.44M |
| Oct 1, 2026 | $0.01873 | $0.02084 | $0.01837 | $0.02042 | +9.02% | $114,037 | $10.51M |
| Sep 30, 2026 | $0.01879 | $0.01945 | $0.01837 | $0.01873 | -0.32% | $101,969 | $9.64M |
| Sep 29, 2026 | $0.01884 | $0.01937 | $0.01805 | $0.01879 | -0.27% | $86,021 | $9.67M |
| Sep 28, 2026 | $0.01984 | $0.01987 | $0.01834 | $0.01884 | -5.04% | $74,946 | $9.70M |
| Sep 27, 2026 | $0.02008 | $0.02019 | $0.01941 | $0.01984 | -1.20% | $66,360 | $10.21M |
| Sep 26, 2026 | $0.01942 | $0.02173 | $0.01904 | $0.02008 | +3.40% | $114,481 | $10.33M |
| Sep 25, 2026 | $0.01821 | $0.02017 | $0.01797 | $0.01942 | +6.64% | $76,976 | $10.00M |
| Sep 24, 2026 | $0.01765 | $0.0188 | $0.01755 | $0.01821 | +3.17% | $76,403 | $9.37M |
| Sep 23, 2026 | $0.01896 | $0.01924 | $0.01744 | $0.01765 | -6.91% | $128,319 | $9.08M |
| Sep 22, 2026 | $0.01819 | $0.01906 | $0.01782 | $0.01896 | +4.23% | $84,842 | $9.76M |
| Sep 21, 2026 | $0.01749 | $0.01861 | $0.01742 | $0.01819 | +4.00% | $79,610 | $9.36M |
| Sep 20, 2026 | $0.01759 | $0.01774 | $0.01695 | $0.01749 | -0.57% | $68,164 | $9.00M |
| Sep 19, 2026 | $0.01757 | $0.01782 | $0.01706 | $0.01759 | +0.11% | $62,579 | $9.05M |
| Sep 18, 2026 | $0.01668 | $0.01768 | $0.01657 | $0.01757 | +5.34% | $70,638 | $9.04M |
| Sep 17, 2026 | $0.0160 | $0.01773 | $0.01579 | $0.01668 | +4.25% | $83,119 | $8.58M |
| Sep 16, 2026 | $0.0161 | $0.0161 | $0.01535 | $0.0160 | -0.62% | $58,897 | $8.23M |
| Sep 15, 2026 | $0.0169 | $0.0171 | $0.01578 | $0.0161 | -4.73% | $61,763 | $8.29M |
| Sep 14, 2026 | $0.01698 | $0.01736 | $0.01656 | $0.0169 | -0.47% | $65,224 | $8.70M |
| Sep 13, 2026 | $0.01757 | $0.01781 | $0.01697 | $0.01698 | -3.36% | $61,274 | $8.74M |
| Sep 12, 2026 | $0.01737 | $0.01829 | $0.01729 | $0.01757 | +1.15% | $50,829 | $9.04M |
| Sep 11, 2026 | $0.01708 | $0.01762 | $0.01666 | $0.01737 | +1.70% | $59,046 | $8.94M |
| Sep 10, 2026 | $0.01807 | $0.01836 | $0.0170 | $0.01708 | -5.48% | $68,709 | $8.79M |
| Sep 9, 2026 | $0.01811 | $0.01865 | $0.01684 | $0.01807 | -0.22% | $80,477 | $9.30M |
| Sep 8, 2026 | $0.01783 | $0.01943 | $0.01761 | $0.01811 | +1.57% | $69,975 | $9.32M |
| Sep 7, 2026 | $0.01829 | $0.01843 | $0.01774 | $0.01783 | -2.52% | $60,082 | $9.18M |
| Sep 6, 2026 | $0.01797 | $0.01838 | $0.01792 | $0.01829 | +1.78% | $62,103 | $9.41M |
| Sep 5, 2026 | $0.01756 | $0.01814 | $0.01749 | $0.01797 | +2.33% | $59,115 | $9.25M |
| Sep 4, 2026 | $0.01756 | $0.01803 | $0.01705 | $0.01756 | +0.00% | $63,893 | $9.04M |
| Sep 3, 2026 | $0.01677 | $0.01788 | $0.01664 | $0.01756 | +4.71% | $63,420 | $9.04M |
| Sep 2, 2026 | $0.01666 | $0.01707 | $0.01641 | $0.01677 | +0.66% | $61,797 | $8.63M |
| Sep 1, 2026 | $0.01725 | $0.01732 | $0.01635 | $0.01666 | -3.42% | $59,706 | $8.57M |
| Aug 31, 2026 | $0.0171 | $0.01761 | $0.01699 | $0.01725 | +0.88% | $65,385 | $8.88M |
| Aug 30, 2026 | $0.01772 | $0.01828 | $0.01676 | $0.0171 | -3.50% | $64,468 | $8.80M |
| Aug 29, 2026 | $0.01778 | $0.01792 | $0.01758 | $0.01772 | -0.34% | $53,947 | $9.12M |
| Aug 28, 2026 | $0.01827 | $0.01848 | $0.01726 | $0.01778 | -2.68% | $65,633 | $9.15M |
| Aug 27, 2026 | $0.01842 | $0.01858 | $0.01806 | $0.01827 | -0.81% | $65,069 | $9.40M |
| Aug 26, 2026 | $0.01865 | $0.01951 | $0.01784 | $0.01842 | -1.23% | $66,629 | $9.48M |
| Aug 25, 2026 | $0.01903 | $0.01919 | $0.0181 | $0.01865 | -2.00% | $90,112 | $9.60M |
| Aug 24, 2026 | $0.01873 | $0.0198 | $0.01807 | $0.01903 | +1.60% | $78,010 | $9.79M |
| Aug 23, 2026 | $0.01832 | $0.01933 | $0.01766 | $0.01873 | +2.24% | $65,664 | $9.64M |
| Aug 22, 2026 | $0.01963 | $0.02077 | $0.01687 | $0.01832 | -6.67% | $152,980 | $9.43M |
| Aug 21, 2026 | $0.01837 | $0.01998 | $0.01812 | $0.01963 | +6.86% | $84,979 | $10.10M |
| Aug 20, 2026 | $0.01784 | $0.01856 | $0.01762 | $0.01837 | +2.97% | $64,505 | $9.45M |
| Aug 19, 2026 | $0.01723 | $0.01808 | $0.01703 | $0.01784 | +3.54% | $62,391 | $9.18M |
| Aug 18, 2026 | $0.01691 | $0.01749 | $0.01688 | $0.01723 | +1.89% | $62,870 | $8.87M |
| Aug 17, 2026 | $0.01695 | $0.01739 | $0.01685 | $0.01691 | -0.24% | $57,147 | $8.70M |
| Aug 16, 2026 | $0.01704 | $0.01794 | $0.01678 | $0.01695 | -0.53% | $57,901 | $8.72M |
| Aug 15, 2026 | $0.01708 | $0.01778 | $0.01701 | $0.01704 | -0.23% | $63,829 | $8.77M |
| Aug 14, 2026 | $0.01657 | $0.01731 | $0.01628 | $0.01708 | +3.08% | $58,149 | $8.79M |
| Aug 13, 2026 | $0.01676 | $0.01708 | $0.01648 | $0.01657 | -1.13% | $66,334 | $8.53M |
| Aug 12, 2026 | $0.01639 | $0.01699 | $0.01629 | $0.01676 | +2.26% | $64,602 | $8.63M |
| Aug 11, 2026 | $0.01735 | $0.01766 | $0.01636 | $0.01639 | -5.53% | $65,791 | $8.44M |
| Aug 10, 2026 | $0.01764 | $0.01824 | $0.01718 | $0.01735 | -1.64% | $69,580 | $8.93M |
| Aug 9, 2026 | $0.01832 | $0.01871 | $0.01745 | $0.01764 | -3.71% | $87,347 | $9.08M |
| Aug 8, 2026 | $0.01787 | $0.01847 | $0.01735 | $0.01832 | +2.52% | $79,558 | $9.43M |
| Aug 7, 2026 | $0.02029 | $0.02046 | $0.01772 | $0.01787 | — | $138,511 | $9.20M |
Resolv Historical Data FAQ
Window highs, lows, best/worst days and volume for ResolvWhat is the all-time high for RESOLV?
Resolv's record price is about $0.408541. It currently trades at $0.01481, roughly 96.4% below that peak. The all-time low on record is $0.01421401. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RESOLV market cap?
Resolv has a market capitalisation of about $9.02M, on roughly $3.49M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RESOLV change over this window?
Across 90 daily candles, close-to-close moved down 17.07%.
What were RESOLV's high and low in this window?
In this sample, the highest trade print is about $0.02694 (Oct 3, 2026) and the lowest about $0.01402 (Oct 30, 2026).
What were RESOLV's best and worst days in this window?
Best close-to-close day was about +16.73% (Oct 6, 2026); worst was -12.90% (Oct 7, 2026).