Identifier on Kucoin: RESOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-06 |
0.0793 USDT |
11,900.6700 |
0.0798 USDT |
0.0787 USDT |
0.0798 USDT |
0.0787 USDT |
| 2025-12-05 |
0.0784 USDT |
193,152.0000 |
0.0749 USDT |
0.0749 USDT |
0.0817 USDT |
0.0761 USDT |
| 2025-12-04 |
0.0777 USDT |
490,381.4200 |
0.0797 USDT |
0.0729 USDT |
0.0826 USDT |
0.0745 USDT |
| 2025-12-03 |
0.0751 USDT |
1,210,101.6600 |
0.0736 USDT |
0.0714 USDT |
0.0817 USDT |
0.0810 USDT |
| 2025-12-02 |
0.0747 USDT |
981,943.2400 |
0.0790 USDT |
0.0708 USDT |
0.0790 USDT |
0.0741 USDT |
| 2025-12-01 |
0.0795 USDT |
7,350,603.6400 |
0.0752 USDT |
0.0695 USDT |
0.0859 USDT |
0.0819 USDT |
| 2025-11-30 |
0.0757 USDT |
763,481.5700 |
0.0784 USDT |
0.0715 USDT |
0.0790 USDT |
0.0777 USDT |
| 2025-11-29 |
0.0819 USDT |
622,381.4900 |
0.0830 USDT |
0.0779 USDT |
0.0858 USDT |
0.0791 USDT |
| 2025-11-28 |
0.0861 USDT |
971,853.7300 |
0.0905 USDT |
0.0810 USDT |
0.0922 USDT |
0.0845 USDT |
| 2025-11-27 |
0.1010 USDT |
1,597,603.0500 |
0.0984 USDT |
0.0904 USDT |
0.1085 USDT |
0.0919 USDT |
| 2025-11-26 |
0.1146 USDT |
7,279,859.6900 |
0.1366 USDT |
0.0921 USDT |
0.1472 USDT |
0.1070 USDT |
| 2025-11-25 |
0.1482 USDT |
2,185,859.3600 |
0.1402 USDT |
0.1328 USDT |
0.1602 USDT |
0.1328 USDT |
| 2025-11-24 |
0.1368 USDT |
2,819,999.8300 |
0.1245 USDT |
0.1218 USDT |
0.1445 USDT |
0.1383 USDT |
| 2025-11-23 |
0.1335 USDT |
1,117,366.2400 |
0.1288 USDT |
0.1210 USDT |
0.1471 USDT |
0.1245 USDT |
| 2025-11-22 |
0.1245 USDT |
1,025,166.7700 |
0.1275 USDT |
0.1187 USDT |
0.1335 USDT |
0.1254 USDT |
| 2025-11-21 |
0.1256 USDT |
1,110,998.5500 |
0.1256 USDT |
0.1208 USDT |
0.1300 USDT |
0.1270 USDT |
| 2025-11-20 |
0.1289 USDT |
1,870,983.9400 |
0.1345 USDT |
0.1198 USDT |
0.1390 USDT |
0.1202 USDT |
| 2025-11-19 |
0.1426 USDT |
2,979,225.9900 |
0.1440 USDT |
0.1234 USDT |
0.1602 USDT |
0.1243 USDT |
| 2025-11-18 |
0.1724 USDT |
6,776,551.2700 |
0.1864 USDT |
0.1125 USDT |
0.2456 USDT |
0.1456 USDT |
| 2025-11-17 |
0.1882 USDT |
2,442,201.8200 |
0.1910 USDT |
0.1720 USDT |
0.2081 USDT |
0.1836 USDT |
| 2025-11-16 |
0.1812 USDT |
8,603,589.2883 |
0.1324 USDT |
0.1257 USDT |
0.2388 USDT |
0.2040 USDT |
| 2025-11-15 |
0.1378 USDT |
1,215,143.3100 |
0.1317 USDT |
0.1222 USDT |
0.1483 USDT |
0.1241 USDT |
| 2025-11-14 |
0.1500 USDT |
2,802,744.5200 |
0.1556 USDT |
0.1383 USDT |
0.1624 USDT |
0.1402 USDT |
| 2025-11-13 |
0.1467 USDT |
8,185,024.2300 |
0.1233 USDT |
0.1167 USDT |
0.1750 USDT |
0.1569 USDT |
| 2025-11-12 |
0.1302 USDT |
3,998,896.5400 |
0.1342 USDT |
0.1194 USDT |
0.1399 USDT |
0.1198 USDT |
| 2025-11-11 |
0.1354 USDT |
8,944,342.8800 |
0.1130 USDT |
0.1123 USDT |
0.1566 USDT |
0.1449 USDT |
| 2025-11-10 |
0.1194 USDT |
10,287,899.8700 |
0.1075 USDT |
0.1048 USDT |
0.1327 USDT |
0.1092 USDT |
| 2025-11-09 |
0.1044 USDT |
27,107,495.2200 |
0.0920 USDT |
0.0880 USDT |
0.1301 USDT |
0.1125 USDT |
| 2025-11-08 |
0.0944 USDT |
27,714,218.0300 |
0.0835 USDT |
0.0739 USDT |
0.1099 USDT |
0.0922 USDT |
| 2025-11-07 |
0.0767 USDT |
5,016,092.6900 |
0.0714 USDT |
0.0669 USDT |
0.0848 USDT |
0.0789 USDT |
| 2025-11-06 |
0.0744 USDT |
54,459,109.8500 |
0.0564 USDT |
0.0563 USDT |
0.1069 USDT |
0.0709 USDT |
| 2025-11-05 |
0.0566 USDT |
17,003,299.5600 |
0.0475 USDT |
0.0439 USDT |
0.0656 USDT |
0.0514 USDT |
| 2025-11-04 |
0.0445 USDT |
148,223.9500 |
0.0448 USDT |
0.0429 USDT |
0.0458 USDT |
0.0443 USDT |
| 2025-11-03 |
0.0442 USDT |
685,958.3200 |
0.0506 USDT |
0.0413 USDT |
0.0506 USDT |
0.0441 USDT |
| 2025-11-02 |
0.0507 USDT |
369,548.7300 |
0.0517 USDT |
0.0489 USDT |
0.0526 USDT |
0.0498 USDT |
| 2025-11-01 |
0.0517 USDT |
180,559.8300 |
0.0508 USDT |
0.0505 USDT |
0.0526 USDT |
0.0516 USDT |
| 2025-10-31 |
0.0517 USDT |
198,245.1100 |
0.0505 USDT |
0.0505 USDT |
0.0525 USDT |
0.0509 USDT |
| 2025-10-30 |
0.0519 USDT |
908,505.0100 |
0.0564 USDT |
0.0488 USDT |
0.0565 USDT |
0.0500 USDT |
| 2025-10-29 |
0.0574 USDT |
76,716.3800 |
0.0575 USDT |
0.0568 USDT |
0.0584 USDT |
0.0584 USDT |
| 2025-10-28 |
0.0592 USDT |
62,441.9500 |
0.0589 USDT |
0.0583 USDT |
0.0603 USDT |
0.0599 USDT |
| 2025-10-27 |
0.0617 USDT |
99,091.1200 |
0.0618 USDT |
0.0597 USDT |
0.0628 USDT |
0.0597 USDT |
| 2025-10-26 |
0.0615 USDT |
458,269.5822 |
0.0613 USDT |
0.0601 USDT |
0.0634 USDT |
0.0616 USDT |
| 2025-10-25 |
0.0581 USDT |
80,765.9900 |
0.0571 USDT |
0.0566 USDT |
0.0604 USDT |
0.0588 USDT |
| 2025-10-24 |
0.0567 USDT |
144,799.9800 |
0.0563 USDT |
0.0555 USDT |
0.0579 USDT |
0.0559 USDT |
| 2025-10-23 |
0.0562 USDT |
56,125.9300 |
0.0548 USDT |
0.0548 USDT |
0.0571 USDT |
0.0565 USDT |
| 2025-10-22 |
0.0570 USDT |
130,270.4900 |
0.0574 USDT |
0.0559 USDT |
0.0577 USDT |
0.0570 USDT |
| 2025-10-21 |
0.0596 USDT |
228,405.6400 |
0.0605 USDT |
0.0579 USDT |
0.0631 USDT |
0.0611 USDT |
| 2025-10-20 |
0.0610 USDT |
528,853.4000 |
0.0594 USDT |
0.0585 USDT |
0.0641 USDT |
0.0614 USDT |
| 2025-10-19 |
0.0585 USDT |
1,261,830.1500 |
0.0584 USDT |
0.0569 USDT |
0.0622 USDT |
0.0604 USDT |
| 2025-10-18 |
0.0590 USDT |
193,301.8400 |
0.0588 USDT |
0.0580 USDT |
0.0602 USDT |
0.0585 USDT |