Identifier on Kucoin: RESOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-07 |
0.0812 USDT |
1,322,770.9200 |
0.0771 USDT |
0.0752 USDT |
0.0898 USDT |
0.0843 USDT |
| 2026-02-06 |
0.0761 USDT |
512,435.5700 |
0.0772 USDT |
0.0725 USDT |
0.0799 USDT |
0.0778 USDT |
| 2026-02-05 |
0.0810 USDT |
149,948.6600 |
0.0805 USDT |
0.0797 USDT |
0.0823 USDT |
0.0821 USDT |
| 2026-02-04 |
0.0815 USDT |
326,824.6700 |
0.0805 USDT |
0.0790 USDT |
0.0850 USDT |
0.0796 USDT |
| 2026-02-03 |
0.0806 USDT |
708,343.3200 |
0.0843 USDT |
0.0786 USDT |
0.0853 USDT |
0.0806 USDT |
| 2026-02-02 |
0.0789 USDT |
94,146.9000 |
0.0793 USDT |
0.0779 USDT |
0.0797 USDT |
0.0790 USDT |
| 2026-02-01 |
0.0793 USDT |
383,546.7800 |
0.0803 USDT |
0.0773 USDT |
0.0817 USDT |
0.0790 USDT |
| 2026-01-31 |
0.0816 USDT |
289,966.4500 |
0.0806 USDT |
0.0789 USDT |
0.0843 USDT |
0.0810 USDT |
| 2026-01-30 |
0.0806 USDT |
254,692.9100 |
0.0815 USDT |
0.0784 USDT |
0.0824 USDT |
0.0808 USDT |
| 2026-01-29 |
0.0860 USDT |
937,880.7100 |
0.0908 USDT |
0.0810 USDT |
0.0910 USDT |
0.0820 USDT |
| 2026-01-28 |
0.1210 USDT |
1,472,676.0700 |
0.1204 USDT |
0.1170 USDT |
0.1295 USDT |
0.1179 USDT |
| 2026-01-27 |
0.1193 USDT |
437,676.0700 |
0.1292 USDT |
0.1127 USDT |
0.1296 USDT |
0.1138 USDT |
| 2026-01-26 |
0.1279 USDT |
4,391,881.7700 |
0.0992 USDT |
0.0985 USDT |
0.1410 USDT |
0.1309 USDT |
| 2026-01-25 |
0.1016 USDT |
576,870.1100 |
0.1015 USDT |
0.0973 USDT |
0.1048 USDT |
0.0994 USDT |
| 2026-01-24 |
0.0986 USDT |
557,860.7000 |
0.1008 USDT |
0.0932 USDT |
0.1033 USDT |
0.0979 USDT |
| 2026-01-23 |
0.1038 USDT |
456,339.8400 |
0.1017 USDT |
0.0993 USDT |
0.1109 USDT |
0.1028 USDT |
| 2026-01-22 |
0.1047 USDT |
624,939.6300 |
0.0972 USDT |
0.0956 USDT |
0.1138 USDT |
0.0956 USDT |
| 2026-01-21 |
0.1029 USDT |
1,260,217.9900 |
0.1051 USDT |
0.0947 USDT |
0.1084 USDT |
0.0968 USDT |
| 2026-01-20 |
0.1028 USDT |
7,330,290.0700 |
0.1009 USDT |
0.0931 USDT |
0.1186 USDT |
0.1038 USDT |
| 2026-01-19 |
0.0892 USDT |
6,675,128.0400 |
0.0767 USDT |
0.0694 USDT |
0.0992 USDT |
0.0891 USDT |
| 2026-01-18 |
0.0783 USDT |
71,071.4400 |
0.0775 USDT |
0.0765 USDT |
0.0798 USDT |
0.0788 USDT |
| 2026-01-17 |
0.0802 USDT |
102,277.5000 |
0.0793 USDT |
0.0783 USDT |
0.0812 USDT |
0.0795 USDT |
| 2026-01-16 |
0.0796 USDT |
97,815.3500 |
0.0784 USDT |
0.0779 USDT |
0.0812 USDT |
0.0779 USDT |
| 2026-01-15 |
0.0788 USDT |
34,036.6300 |
0.0790 USDT |
0.0779 USDT |
0.0804 USDT |
0.0783 USDT |
| 2026-01-14 |
0.0798 USDT |
766,940.5500 |
0.0795 USDT |
0.0775 USDT |
0.0846 USDT |
0.0833 USDT |
| 2026-01-13 |
0.0775 USDT |
245,223.8600 |
0.0737 USDT |
0.0722 USDT |
0.0825 USDT |
0.0799 USDT |
| 2026-01-12 |
0.0755 USDT |
88,380.3500 |
0.0753 USDT |
0.0743 USDT |
0.0764 USDT |
0.0760 USDT |
| 2026-01-11 |
0.0765 USDT |
785,275.9000 |
0.0765 USDT |
0.0735 USDT |
0.0813 USDT |
0.0762 USDT |
| 2026-01-10 |
0.0775 USDT |
428,267.6800 |
0.0769 USDT |
0.0755 USDT |
0.0808 USDT |
0.0772 USDT |
| 2026-01-09 |
0.0724 USDT |
263,555.2300 |
0.0715 USDT |
0.0709 USDT |
0.0739 USDT |
0.0709 USDT |
| 2026-01-08 |
0.0713 USDT |
208,712.1000 |
0.0736 USDT |
0.0684 USDT |
0.0737 USDT |
0.0723 USDT |
| 2026-01-07 |
0.0776 USDT |
294,955.1100 |
0.0802 USDT |
0.0737 USDT |
0.0816 USDT |
0.0737 USDT |
| 2026-01-06 |
0.0815 USDT |
194,907.2600 |
0.0816 USDT |
0.0798 USDT |
0.0824 USDT |
0.0799 USDT |
| 2026-01-05 |
0.0820 USDT |
672,466.6000 |
0.0846 USDT |
0.0804 USDT |
0.0853 USDT |
0.0827 USDT |
| 2026-01-04 |
0.0781 USDT |
1,001,428.6000 |
0.0739 USDT |
0.0738 USDT |
0.0823 USDT |
0.0814 USDT |
| 2026-01-03 |
0.0728 USDT |
835,204.7000 |
0.0714 USDT |
0.0710 USDT |
0.0752 USDT |
0.0731 USDT |
| 2026-01-02 |
0.0707 USDT |
222,674.7400 |
0.0708 USDT |
0.0695 USDT |
0.0719 USDT |
0.0712 USDT |
| 2026-01-01 |
0.0699 USDT |
148,567.6300 |
0.0695 USDT |
0.0690 USDT |
0.0704 USDT |
0.0699 USDT |
| 2025-12-31 |
0.0703 USDT |
330,702.5300 |
0.0722 USDT |
0.0691 USDT |
0.0725 USDT |
0.0692 USDT |
| 2025-12-30 |
0.0743 USDT |
227,168.1600 |
0.0738 USDT |
0.0729 USDT |
0.0753 USDT |
0.0735 USDT |
| 2025-12-29 |
0.0737 USDT |
455,776.6800 |
0.0738 USDT |
0.0721 USDT |
0.0750 USDT |
0.0732 USDT |
| 2025-12-28 |
0.0751 USDT |
256,095.4300 |
0.0764 USDT |
0.0738 USDT |
0.0764 USDT |
0.0739 USDT |
| 2025-12-27 |
0.0747 USDT |
111,041.1500 |
0.0751 USDT |
0.0741 USDT |
0.0754 USDT |
0.0750 USDT |
| 2025-12-26 |
0.0748 USDT |
794,733.6900 |
0.0758 USDT |
0.0734 USDT |
0.0769 USDT |
0.0755 USDT |
| 2025-12-25 |
0.0737 USDT |
711,630.7300 |
0.0730 USDT |
0.0725 USDT |
0.0757 USDT |
0.0735 USDT |
| 2025-12-24 |
0.0738 USDT |
1,127,198.2000 |
0.0748 USDT |
0.0715 USDT |
0.0766 USDT |
0.0730 USDT |
| 2025-12-23 |
0.0794 USDT |
2,291,115.2400 |
0.0730 USDT |
0.0730 USDT |
0.0834 USDT |
0.0739 USDT |
| 2025-12-22 |
0.0757 USDT |
265,896.5700 |
0.0778 USDT |
0.0732 USDT |
0.0798 USDT |
0.0737 USDT |
| 2025-12-21 |
0.0848 USDT |
1,501,180.0400 |
0.0866 USDT |
0.0776 USDT |
0.0898 USDT |
0.0783 USDT |
| 2025-12-20 |
0.0941 USDT |
1,655,722.4000 |
0.0997 USDT |
0.0887 USDT |
0.1011 USDT |
0.0900 USDT |