Identifier on Huobi: resolvusdt
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-22 |
0.1514 USDT |
6,268,316.2634 RESOLV |
0.1509 USDT |
0.1476 USDT |
0.1492 USDT |
0.1480 USDT |
| 2025-08-21 |
0.1535 USDT |
6,237,827.0382 RESOLV |
0.1544 USDT |
0.1512 USDT |
0.1531 USDT |
0.1512 USDT |
| 2025-08-20 |
0.1520 USDT |
4,990,311.1521 RESOLV |
0.1496 USDT |
0.1495 USDT |
0.1516 USDT |
0.1531 USDT |
| 2025-08-19 |
0.1652 USDT |
8,188,173.7843 RESOLV |
0.1683 USDT |
0.1608 USDT |
0.1638 USDT |
0.1651 USDT |
| 2025-08-18 |
0.1692 USDT |
20,837,505.8829 RESOLV |
0.1683 USDT |
0.1626 USDT |
0.1649 USDT |
0.1715 USDT |
| 2025-08-17 |
0.1685 USDT |
11,656,537.7234 RESOLV |
0.1662 USDT |
0.1624 USDT |
0.1647 USDT |
0.1682 USDT |
| 2025-08-16 |
0.1651 USDT |
6,695,259.7421 RESOLV |
0.1644 USDT |
0.1624 USDT |
0.1643 USDT |
0.1673 USDT |
| 2025-08-15 |
0.1673 USDT |
18,012,208.2238 RESOLV |
0.1668 USDT |
0.1606 USDT |
0.1629 USDT |
0.1634 USDT |
| 2025-08-14 |
0.1854 USDT |
11,959,490.4540 RESOLV |
0.1881 USDT |
0.1785 USDT |
0.1823 USDT |
0.1815 USDT |
| 2025-08-13 |
0.1870 USDT |
7,361,862.7578 RESOLV |
0.1863 USDT |
0.1820 USDT |
0.1862 USDT |
0.1920 USDT |
| 2025-08-12 |
0.1852 USDT |
12,828,150.3969 RESOLV |
0.1856 USDT |
0.1761 USDT |
0.1792 USDT |
0.1789 USDT |
| 2025-08-11 |
0.1862 USDT |
15,822,340.9647 RESOLV |
0.1864 USDT |
0.1784 USDT |
0.1827 USDT |
0.1844 USDT |
| 2025-08-10 |
0.1840 USDT |
15,921,490.8973 RESOLV |
0.1867 USDT |
0.1777 USDT |
0.1814 USDT |
0.1826 USDT |
| 2025-08-09 |
0.1893 USDT |
24,724,388.3044 RESOLV |
0.1789 USDT |
0.1726 USDT |
0.1776 USDT |
0.1910 USDT |
| 2025-08-08 |
0.1723 USDT |
18,436,485.3983 RESOLV |
0.1774 USDT |
0.1669 USDT |
0.1696 USDT |
0.1788 USDT |
| 2025-08-07 |
0.1711 USDT |
15,975,202.7507 RESOLV |
0.1688 USDT |
0.1659 USDT |
0.1673 USDT |
0.1778 USDT |
| 2025-08-06 |
0.1699 USDT |
13,014,840.0185 RESOLV |
0.1757 USDT |
0.1668 USDT |
0.1689 USDT |
0.1688 USDT |
| 2025-08-05 |
0.1783 USDT |
16,467,187.3699 RESOLV |
0.1898 USDT |
0.1709 USDT |
0.1726 USDT |
0.1723 USDT |
| 2025-08-04 |
0.1847 USDT |
20,502,838.5025 RESOLV |
0.1797 USDT |
0.1782 USDT |
0.1809 USDT |
0.1911 USDT |
| 2025-08-03 |
0.1752 USDT |
16,005,596.8298 RESOLV |
0.1699 USDT |
0.1656 USDT |
0.1709 USDT |
0.1785 USDT |
| 2025-08-02 |
0.1658 USDT |
21,150,937.0713 RESOLV |
0.1740 USDT |
0.1582 USDT |
0.1618 USDT |
0.1660 USDT |
| 2025-08-01 |
0.1781 USDT |
22,134,494.2318 RESOLV |
0.1783 USDT |
0.1723 USDT |
0.1772 USDT |
0.1846 USDT |
| 2025-07-31 |
0.2003 USDT |
25,351,821.2161 RESOLV |
0.1936 USDT |
0.1918 USDT |
0.1944 USDT |
0.1920 USDT |
| 2025-07-30 |
0.1948 USDT |
37,007,747.5142 RESOLV |
0.2091 USDT |
0.1832 USDT |
0.1866 USDT |
0.1975 USDT |
| 2025-07-29 |
0.2107 USDT |
24,622,345.4236 RESOLV |
0.2046 USDT |
0.2007 USDT |
0.2036 USDT |
0.2134 USDT |
| 2025-07-28 |
0.2217 USDT |
35,103,461.4473 RESOLV |
0.2203 USDT |
0.2058 USDT |
0.2097 USDT |
0.2070 USDT |
| 2025-07-27 |
0.2095 USDT |
39,825,425.2808 RESOLV |
0.1989 USDT |
0.1910 USDT |
0.1936 USDT |
0.2209 USDT |
| 2025-07-26 |
0.1976 USDT |
33,060,350.8750 RESOLV |
0.1901 USDT |
0.1877 USDT |
0.1899 USDT |
0.1985 USDT |
| 2025-07-25 |
0.1998 USDT |
57,893,138.5698 RESOLV |
0.1866 USDT |
0.1822 USDT |
0.1884 USDT |
0.1875 USDT |
| 2025-07-24 |
0.1884 USDT |
42,741,267.6925 RESOLV |
0.2054 USDT |
0.1729 USDT |
0.1785 USDT |
0.1780 USDT |
| 2025-07-23 |
0.2100 USDT |
65,651,300.6891 RESOLV |
0.1892 USDT |
0.1887 USDT |
0.1956 USDT |
0.2090 USDT |
| 2025-07-22 |
0.1881 USDT |
70,698,710.4528 RESOLV |
0.1892 USDT |
0.1755 USDT |
0.1809 USDT |
0.1903 USDT |
| 2025-07-21 |
0.1680 USDT |
34,857,001.9609 RESOLV |
0.1639 USDT |
0.1588 USDT |
0.1624 USDT |
0.1762 USDT |
| 2025-07-20 |
0.1563 USDT |
19,957,895.0984 RESOLV |
0.1506 USDT |
0.1491 USDT |
0.1504 USDT |
0.1603 USDT |
| 2025-07-19 |
0.1497 USDT |
13,032,373.1928 RESOLV |
0.1512 USDT |
0.1467 USDT |
0.1490 USDT |
0.1499 USDT |
| 2025-07-18 |
0.1564 USDT |
16,434,468.2283 RESOLV |
0.1524 USDT |
0.1497 USDT |
0.1532 USDT |
0.1559 USDT |
| 2025-07-17 |
0.1530 USDT |
13,080,101.1328 RESOLV |
0.1543 USDT |
0.1495 USDT |
0.1515 USDT |
0.1565 USDT |
| 2025-07-16 |
0.1594 USDT |
16,405,247.3745 RESOLV |
0.1564 USDT |
0.1551 USDT |
0.1559 USDT |
0.1557 USDT |
| 2025-07-15 |
0.1516 USDT |
16,757,917.9704 RESOLV |
0.1524 USDT |
0.1476 USDT |
0.1505 USDT |
0.1554 USDT |
| 2025-07-14 |
0.1623 USDT |
11,527,026.0137 RESOLV |
0.1632 USDT |
0.1530 USDT |
0.1567 USDT |
0.1558 USDT |
| 2025-07-13 |
0.1715 USDT |
12,530,616.8861 RESOLV |
0.1722 USDT |
0.1653 USDT |
0.1677 USDT |
0.1698 USDT |
| 2025-07-12 |
0.1814 USDT |
1,684,231.5708 RESOLV |
0.1852 USDT |
0.1776 USDT |
0.1825 USDT |
0.1816 USDT |
| 2025-07-11 |
0.1972 USDT |
20,413,651.8432 RESOLV |
0.1507 USDT |
0.1470 USDT |
0.1509 USDT |
0.2358 USDT |
| 2025-07-10 |
0.1411 USDT |
6,788,542.8422 RESOLV |
0.1386 USDT |
0.1367 USDT |
0.1384 USDT |
0.1397 USDT |
| 2025-07-09 |
0.1336 USDT |
3,963,151.6765 RESOLV |
0.1333 USDT |
0.1307 USDT |
0.1317 USDT |
0.1359 USDT |
| 2025-07-08 |
0.1334 USDT |
5,684,938.9112 RESOLV |
0.1345 USDT |
0.1285 USDT |
0.1306 USDT |
0.1291 USDT |
| 2025-07-07 |
0.1378 USDT |
6,167,627.6657 RESOLV |
0.1410 USDT |
0.1339 USDT |
0.1361 USDT |
0.1356 USDT |
| 2025-07-06 |
0.1392 USDT |
511,000.4944 RESOLV |
0.1403 USDT |
0.1384 USDT |
0.1396 USDT |
0.1392 USDT |
| 2025-07-05 |
0.1453 USDT |
1,917,727.2977 RESOLV |
0.1437 USDT |
0.1432 USDT |
0.1443 USDT |
0.1460 USDT |
| 2025-07-04 |
0.1501 USDT |
5,199,820.8980 RESOLV |
0.1507 USDT |
0.1461 USDT |
0.1491 USDT |
0.1500 USDT |