Identifier on Huobi: resolvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-12 |
0.0652 USDT |
15,548,989.4254 RESOLV |
0.0634 USDT |
0.0621 USDT |
0.0647 USDT |
0.0658 USDT |
| 2025-10-11 |
0.0665 USDT |
22,746,135.9736 RESOLV |
0.0660 USDT |
0.0619 USDT |
0.0658 USDT |
0.0653 USDT |
| 2025-10-10 |
0.0752 USDT |
75,112,117.5757 RESOLV |
0.0977 USDT |
0.0195 USDT |
0.0690 USDT |
0.0659 USDT |
| 2025-10-08 |
0.1032 USDT |
63,782,579.7580 RESOLV |
0.1003 USDT |
0.0988 USDT |
0.1005 USDT |
0.1076 USDT |
| 2025-10-07 |
0.1072 USDT |
67,604,753.4636 RESOLV |
0.1112 USDT |
0.1012 USDT |
0.1031 USDT |
0.1026 USDT |
| 2025-10-06 |
0.1100 USDT |
52,176,068.6953 RESOLV |
0.1070 USDT |
0.1060 USDT |
0.1076 USDT |
0.1113 USDT |
| 2025-10-05 |
0.1095 USDT |
17,421,090.7191 RESOLV |
0.1068 USDT |
0.1054 USDT |
0.1067 USDT |
0.1068 USDT |
| 2025-10-04 |
0.1083 USDT |
13,340,895.8716 RESOLV |
0.1103 USDT |
0.1071 USDT |
0.1082 USDT |
0.1090 USDT |
| 2025-10-03 |
0.1111 USDT |
7,317,925.4967 RESOLV |
0.1137 USDT |
0.1095 USDT |
0.1106 USDT |
0.1111 USDT |
| 2025-10-02 |
0.1094 USDT |
19,044,334.6930 RESOLV |
0.1069 USDT |
0.1062 USDT |
0.1079 USDT |
0.1105 USDT |
| 2025-10-01 |
0.1041 USDT |
10,165,930.0976 RESOLV |
0.1064 USDT |
0.1026 USDT |
0.1035 USDT |
0.1030 USDT |
| 2025-09-30 |
0.1052 USDT |
1,664,797.1729 RESOLV |
0.1065 USDT |
0.1045 USDT |
0.1049 USDT |
0.1049 USDT |
| 2025-09-29 |
0.1071 USDT |
41,374,474.0248 RESOLV |
0.1087 USDT |
0.1048 USDT |
0.1060 USDT |
0.1083 USDT |
| 2025-09-28 |
0.1060 USDT |
13,152,727.8960 RESOLV |
0.1075 USDT |
0.1034 USDT |
0.1051 USDT |
0.1077 USDT |
| 2025-09-27 |
0.1077 USDT |
15,999,971.0480 RESOLV |
0.1086 USDT |
0.1054 USDT |
0.1071 USDT |
0.1066 USDT |
| 2025-09-26 |
0.1084 USDT |
24,916,394.8336 RESOLV |
0.1072 USDT |
0.1058 USDT |
0.1073 USDT |
0.1086 USDT |
| 2025-09-25 |
0.1119 USDT |
28,723,382.1902 RESOLV |
0.1155 USDT |
0.1069 USDT |
0.1099 USDT |
0.1099 USDT |
| 2025-09-24 |
0.1173 USDT |
19,285,712.7315 RESOLV |
0.1137 USDT |
0.1130 USDT |
0.1154 USDT |
0.1187 USDT |
| 2025-09-23 |
0.1197 USDT |
11,721,466.8805 RESOLV |
0.1231 USDT |
0.1172 USDT |
0.1195 USDT |
0.1182 USDT |
| 2025-09-22 |
0.1388 USDT |
24,992,634.8840 RESOLV |
0.1486 USDT |
0.1260 USDT |
0.1316 USDT |
0.1305 USDT |
| 2025-09-21 |
0.1559 USDT |
27,138,430.9507 RESOLV |
0.1562 USDT |
0.1500 USDT |
0.1522 USDT |
0.1526 USDT |
| 2025-09-20 |
0.1533 USDT |
14,618,000.5680 RESOLV |
0.1521 USDT |
0.1506 USDT |
0.1522 USDT |
0.1528 USDT |
| 2025-09-19 |
0.1612 USDT |
46,238,124.9500 RESOLV |
0.1594 USDT |
0.1552 USDT |
0.1585 USDT |
0.1578 USDT |
| 2025-09-18 |
0.1529 USDT |
9,019,399.5149 RESOLV |
0.1541 USDT |
0.1511 USDT |
0.1525 USDT |
0.1542 USDT |
| 2025-09-17 |
0.1475 USDT |
10,517,387.5551 RESOLV |
0.1481 USDT |
0.1445 USDT |
0.1459 USDT |
0.1463 USDT |
| 2025-09-16 |
0.1474 USDT |
10,149,672.5495 RESOLV |
0.1487 USDT |
0.1452 USDT |
0.1471 USDT |
0.1467 USDT |
| 2025-09-15 |
0.1517 USDT |
23,192,925.4216 RESOLV |
0.1561 USDT |
0.1467 USDT |
0.1487 USDT |
0.1491 USDT |
| 2025-09-14 |
0.1591 USDT |
11,521,465.8146 RESOLV |
0.1665 USDT |
0.1538 USDT |
0.1562 USDT |
0.1562 USDT |
| 2025-09-13 |
0.1619 USDT |
10,426,409.7934 RESOLV |
0.1613 USDT |
0.1583 USDT |
0.1603 USDT |
0.1625 USDT |
| 2025-09-12 |
0.1560 USDT |
7,936,314.1294 RESOLV |
0.1567 USDT |
0.1526 USDT |
0.1551 USDT |
0.1557 USDT |
| 2025-09-11 |
0.1572 USDT |
14,091,528.5303 RESOLV |
0.1566 USDT |
0.1547 USDT |
0.1567 USDT |
0.1564 USDT |
| 2025-09-10 |
0.1546 USDT |
3,584,171.4406 RESOLV |
0.1541 USDT |
0.1530 USDT |
0.1544 USDT |
0.1552 USDT |
| 2025-09-09 |
0.1625 USDT |
9,791,695.1978 RESOLV |
0.1646 USDT |
0.1550 USDT |
0.1590 USDT |
0.1558 USDT |
| 2025-09-08 |
0.1622 USDT |
9,315,446.2607 RESOLV |
0.1579 USDT |
0.1575 USDT |
0.1598 USDT |
0.1651 USDT |
| 2025-09-07 |
0.1560 USDT |
3,664,983.1369 RESOLV |
0.1564 USDT |
0.1536 USDT |
0.1552 USDT |
0.1558 USDT |
| 2025-09-06 |
0.1535 USDT |
13,328,398.8174 RESOLV |
0.1520 USDT |
0.1498 USDT |
0.1507 USDT |
0.1566 USDT |
| 2025-09-05 |
0.1460 USDT |
10,677,212.3761 RESOLV |
0.1425 USDT |
0.1421 USDT |
0.1438 USDT |
0.1501 USDT |
| 2025-09-04 |
0.1443 USDT |
12,379,302.0877 RESOLV |
0.1495 USDT |
0.1388 USDT |
0.1402 USDT |
0.1435 USDT |
| 2025-09-03 |
0.1476 USDT |
21,828,222.7335 RESOLV |
0.1402 USDT |
0.1393 USDT |
0.1417 USDT |
0.1495 USDT |
| 2025-09-02 |
0.1395 USDT |
16,724,245.7420 RESOLV |
0.1363 USDT |
0.1354 USDT |
0.1367 USDT |
0.1410 USDT |
| 2025-09-01 |
0.1405 USDT |
4,038,769.0918 RESOLV |
0.1432 USDT |
0.1363 USDT |
0.1399 USDT |
0.1408 USDT |
| 2025-08-31 |
0.1462 USDT |
1,050,485.8158 RESOLV |
0.1459 USDT |
0.1452 USDT |
0.1459 USDT |
0.1456 USDT |
| 2025-08-30 |
0.1452 USDT |
1,673,344.0421 RESOLV |
0.1458 USDT |
0.1426 USDT |
0.1456 USDT |
0.1469 USDT |
| 2025-08-29 |
0.1501 USDT |
7,208,985.7779 RESOLV |
0.1531 USDT |
0.1433 USDT |
0.1452 USDT |
0.1449 USDT |
| 2025-08-28 |
0.1527 USDT |
7,826,208.7673 RESOLV |
0.1512 USDT |
0.1496 USDT |
0.1515 USDT |
0.1522 USDT |
| 2025-08-27 |
0.1519 USDT |
11,997,789.6947 RESOLV |
0.1534 USDT |
0.1485 USDT |
0.1501 USDT |
0.1499 USDT |
| 2025-08-26 |
0.1428 USDT |
3,398,855.2388 RESOLV |
0.1416 USDT |
0.1397 USDT |
0.1421 USDT |
0.1449 USDT |
| 2025-08-25 |
0.1508 USDT |
4,508,628.3535 RESOLV |
0.1518 USDT |
0.1480 USDT |
0.1501 USDT |
0.1482 USDT |
| 2025-08-24 |
0.1559 USDT |
5,381,892.0078 RESOLV |
0.1604 USDT |
0.1509 USDT |
0.1523 USDT |
0.1516 USDT |
| 2025-08-23 |
0.1611 USDT |
8,972,828.3907 RESOLV |
0.1644 USDT |
0.1580 USDT |
0.1598 USDT |
0.1595 USDT |