Identifier on Kucoin: RESOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-19 |
0.0946 USDT |
4,183,869.2500 |
0.0737 USDT |
0.0722 USDT |
0.1150 USDT |
0.1085 USDT |
| 2025-12-18 |
0.0673 USDT |
105,045.7000 |
0.0685 USDT |
0.0650 USDT |
0.0685 USDT |
0.0674 USDT |
| 2025-12-17 |
0.0717 USDT |
222,662.3700 |
0.0696 USDT |
0.0680 USDT |
0.0744 USDT |
0.0680 USDT |
| 2025-12-16 |
0.0714 USDT |
133,456.9700 |
0.0738 USDT |
0.0689 USDT |
0.0738 USDT |
0.0691 USDT |
| 2025-12-15 |
0.0794 USDT |
301,523.1100 |
0.0806 USDT |
0.0755 USDT |
0.0831 USDT |
0.0780 USDT |
| 2025-12-14 |
0.0833 USDT |
475,336.1900 |
0.0793 USDT |
0.0788 USDT |
0.0873 USDT |
0.0856 USDT |
| 2025-12-13 |
0.0779 USDT |
46,913.2400 |
0.0782 USDT |
0.0765 USDT |
0.0790 USDT |
0.0781 USDT |
| 2025-12-12 |
0.0775 USDT |
127,181.6500 |
0.0755 USDT |
0.0750 USDT |
0.0789 USDT |
0.0784 USDT |
| 2025-12-11 |
0.0776 USDT |
542,378.9800 |
0.0767 USDT |
0.0750 USDT |
0.0804 USDT |
0.0769 USDT |
| 2025-12-10 |
0.0787 USDT |
668,648.5300 |
0.0772 USDT |
0.0758 USDT |
0.0821 USDT |
0.0762 USDT |
| 2025-12-09 |
0.0778 USDT |
871,712.7300 |
0.0792 USDT |
0.0759 USDT |
0.0810 USDT |
0.0781 USDT |
| 2025-12-08 |
0.0828 USDT |
1,823,318.3000 |
0.0742 USDT |
0.0736 USDT |
0.0890 USDT |
0.0786 USDT |
| 2025-12-07 |
0.0734 USDT |
344,759.8300 |
0.0759 USDT |
0.0708 USDT |
0.0759 USDT |
0.0737 USDT |
| 2025-12-06 |
0.0789 USDT |
363,356.0700 |
0.0798 USDT |
0.0755 USDT |
0.0838 USDT |
0.0766 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 |