Identifier on Huobi: resolvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-04 |
0.0783 USDT |
72,160,150.6416 RESOLV |
0.0792 USDT |
0.0726 USDT |
0.0744 USDT |
0.0738 USDT |
| 2025-12-03 |
0.0732 USDT |
44,212,169.4046 RESOLV |
0.0731 USDT |
0.0710 USDT |
0.0723 USDT |
0.0721 USDT |
| 2025-12-02 |
0.0740 USDT |
30,313,187.2581 RESOLV |
0.0788 USDT |
0.0705 USDT |
0.0721 USDT |
0.0730 USDT |
| 2025-12-01 |
0.0744 USDT |
11,849,734.9933 RESOLV |
0.0753 USDT |
0.0727 USDT |
0.0741 USDT |
0.0728 USDT |
| 2025-11-30 |
0.0762 USDT |
15,572,022.2618 RESOLV |
0.0784 USDT |
0.0740 USDT |
0.0747 USDT |
0.0750 USDT |
| 2025-11-29 |
0.0813 USDT |
46,976,946.7378 RESOLV |
0.0830 USDT |
0.0776 USDT |
0.0792 USDT |
0.0798 USDT |
| 2025-11-28 |
0.0868 USDT |
73,629,416.5539 RESOLV |
0.0900 USDT |
0.0807 USDT |
0.0823 USDT |
0.0828 USDT |
| 2025-11-27 |
0.0990 USDT |
99,321,360.1658 RESOLV |
0.0984 USDT |
0.0901 USDT |
0.0931 USDT |
0.0928 USDT |
| 2025-11-26 |
0.1132 USDT |
87,398,659.4650 RESOLV |
0.1359 USDT |
0.0905 USDT |
0.1024 USDT |
0.1066 USDT |
| 2025-11-25 |
0.1487 USDT |
45,117,593.7121 RESOLV |
0.1397 USDT |
0.1353 USDT |
0.1379 USDT |
0.1361 USDT |
| 2025-11-24 |
0.1288 USDT |
4,773,443.5037 RESOLV |
0.1245 USDT |
0.1219 USDT |
0.1235 USDT |
0.1329 USDT |
| 2025-11-23 |
0.1346 USDT |
9,431,796.7573 RESOLV |
0.1280 USDT |
0.1248 USDT |
0.1298 USDT |
0.1261 USDT |
| 2025-11-22 |
0.1265 USDT |
15,915,327.3499 RESOLV |
0.1237 USDT |
0.1188 USDT |
0.1231 USDT |
0.1280 USDT |
| 2025-11-20 |
0.1283 USDT |
17,066,638.2610 RESOLV |
0.1351 USDT |
0.1197 USDT |
0.1243 USDT |
0.1264 USDT |
| 2025-11-19 |
0.1423 USDT |
46,193,151.9578 RESOLV |
0.1432 USDT |
0.1228 USDT |
0.1250 USDT |
0.1239 USDT |
| 2025-11-18 |
0.1721 USDT |
48,316,045.1922 RESOLV |
0.1859 USDT |
0.1116 USDT |
0.1462 USDT |
0.1431 USDT |
| 2025-11-17 |
0.1875 USDT |
15,658,244.3107 RESOLV |
0.1905 USDT |
0.1713 USDT |
0.1783 USDT |
0.1769 USDT |
| 2025-11-16 |
0.1736 USDT |
62,476,298.7311 RESOLV |
0.1325 USDT |
0.1254 USDT |
0.1311 USDT |
0.1923 USDT |
| 2025-11-15 |
0.1391 USDT |
9,187,985.3817 RESOLV |
0.1309 USDT |
0.1307 USDT |
0.1366 USDT |
0.1448 USDT |
| 2025-11-14 |
0.1440 USDT |
27,691,349.6135 RESOLV |
0.1571 USDT |
0.1307 USDT |
0.1344 USDT |
0.1308 USDT |
| 2025-11-12 |
0.1269 USDT |
74,981,336.7336 RESOLV |
0.1335 USDT |
0.1143 USDT |
0.1174 USDT |
0.1243 USDT |
| 2025-11-11 |
0.1341 USDT |
81,938,453.1618 RESOLV |
0.1137 USDT |
0.1120 USDT |
0.1206 USDT |
0.1454 USDT |
| 2025-11-10 |
0.1175 USDT |
57,782,213.3555 RESOLV |
0.1069 USDT |
0.1048 USDT |
0.1081 USDT |
0.1140 USDT |
| 2025-11-09 |
0.0980 USDT |
31,127,408.8389 RESOLV |
0.0913 USDT |
0.0881 USDT |
0.0932 USDT |
0.1135 USDT |
| 2025-11-08 |
0.0852 USDT |
968,632.3342 RESOLV |
0.0831 USDT |
0.0830 USDT |
0.0866 USDT |
0.0851 USDT |
| 2025-11-07 |
0.0768 USDT |
140,456,488.8352 RESOLV |
0.0714 USDT |
0.0667 USDT |
0.0697 USDT |
0.0831 USDT |
| 2025-11-06 |
0.0682 USDT |
128,961,455.5953 RESOLV |
0.0565 USDT |
0.0561 USDT |
0.0600 USDT |
0.1039 USDT |
| 2025-11-05 |
0.0556 USDT |
244,099,947.1759 RESOLV |
0.0553 USDT |
0.0509 USDT |
0.0524 USDT |
0.0565 USDT |
| 2025-11-03 |
0.0461 USDT |
83,739,125.2968 RESOLV |
0.0508 USDT |
0.0405 USDT |
0.0449 USDT |
0.0446 USDT |
| 2025-11-02 |
0.0516 USDT |
1,830,100.5703 RESOLV |
0.0518 USDT |
0.0505 USDT |
0.0510 USDT |
0.0510 USDT |
| 2025-11-01 |
0.0511 USDT |
4,250,950.3279 RESOLV |
0.0508 USDT |
0.0502 USDT |
0.0510 USDT |
0.0512 USDT |
| 2025-10-31 |
0.0519 USDT |
15,750,819.0918 RESOLV |
0.0507 USDT |
0.0505 USDT |
0.0521 USDT |
0.0521 USDT |
| 2025-10-30 |
0.0535 USDT |
55,180,630.5631 RESOLV |
0.0562 USDT |
0.0507 USDT |
0.0518 USDT |
0.0512 USDT |
| 2025-10-29 |
0.0573 USDT |
1,217,601.3322 RESOLV |
0.0573 USDT |
0.0565 USDT |
0.0573 USDT |
0.0586 USDT |
| 2025-10-28 |
0.0590 USDT |
7,713,215.9092 RESOLV |
0.0590 USDT |
0.0580 USDT |
0.0593 USDT |
0.0592 USDT |
| 2025-10-27 |
0.0619 USDT |
348,937.3761 RESOLV |
0.0617 USDT |
0.0617 USDT |
0.0620 USDT |
0.0619 USDT |
| 2025-10-26 |
0.0616 USDT |
21,920,725.0991 RESOLV |
0.0614 USDT |
0.0599 USDT |
0.0604 USDT |
0.0619 USDT |
| 2025-10-25 |
0.0588 USDT |
6,610,064.0883 RESOLV |
0.0575 USDT |
0.0565 USDT |
0.0570 USDT |
0.0594 USDT |
| 2025-10-24 |
0.0565 USDT |
26,870,989.0624 RESOLV |
0.0566 USDT |
0.0551 USDT |
0.0563 USDT |
0.0561 USDT |
| 2025-10-23 |
0.0562 USDT |
863,080.0100 RESOLV |
0.0545 USDT |
0.0540 USDT |
0.0566 USDT |
0.0589 USDT |
| 2025-10-22 |
0.0569 USDT |
13,654,657.0329 RESOLV |
0.0572 USDT |
0.0561 USDT |
0.0573 USDT |
0.0566 USDT |
| 2025-10-21 |
0.0603 USDT |
866,158.4199 RESOLV |
0.0606 USDT |
0.0595 USDT |
0.0600 USDT |
0.0599 USDT |
| 2025-10-20 |
0.0617 USDT |
43,552,742.3391 RESOLV |
0.0593 USDT |
0.0593 USDT |
0.0611 USDT |
0.0607 USDT |
| 2025-10-19 |
0.0596 USDT |
8,734,356.7820 RESOLV |
0.0586 USDT |
0.0568 USDT |
0.0576 USDT |
0.0606 USDT |
| 2025-10-18 |
0.0590 USDT |
44,727,152.0670 RESOLV |
0.0587 USDT |
0.0568 USDT |
0.0588 USDT |
0.0586 USDT |
| 2025-10-17 |
0.0611 USDT |
13,685,648.7756 RESOLV |
0.0647 USDT |
0.0585 USDT |
0.0604 USDT |
0.0603 USDT |
| 2025-10-16 |
0.0673 USDT |
54,897,123.7957 RESOLV |
0.0684 USDT |
0.0633 USDT |
0.0649 USDT |
0.0647 USDT |
| 2025-10-15 |
0.0719 USDT |
20,067,229.0269 RESOLV |
0.0718 USDT |
0.0689 USDT |
0.0701 USDT |
0.0698 USDT |
| 2025-10-14 |
0.0707 USDT |
36,691,411.9728 RESOLV |
0.0754 USDT |
0.0668 USDT |
0.0699 USDT |
0.0716 USDT |
| 2025-10-13 |
0.0711 USDT |
22,741,795.9353 RESOLV |
0.0693 USDT |
0.0681 USDT |
0.0704 USDT |
0.0720 USDT |