Market [unlinked] / USD
Identifier on OKEx: RESOLV-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-03 |
0.0785 USD |
19,145.5300 |
0.0748 USD |
0.0729 USD |
0.0819 USD |
0.0807 USD |
| 2025-12-02 |
0.0758 USD |
27,621.1600 |
0.0779 USD |
0.0711 USD |
0.0780 USD |
0.0741 USD |
| 2025-12-01 |
0.0791 USD |
150,438.3800 |
0.0752 USD |
0.0701 USD |
0.0839 USD |
0.0799 USD |
| 2025-11-30 |
0.0759 USD |
70,955.1700 |
0.0789 USD |
0.0726 USD |
0.0789 USD |
0.0756 USD |
| 2025-11-29 |
0.0812 USD |
31,733.5100 |
0.0823 USD |
0.0782 USD |
0.0851 USD |
0.0798 USD |
| 2025-11-28 |
0.0865 USD |
36,794.3200 |
0.0911 USD |
0.0819 USD |
0.0916 USD |
0.0846 USD |
| 2025-11-27 |
0.0964 USD |
64,223.3600 |
0.1052 USD |
0.0909 USD |
0.1078 USD |
0.0942 USD |
| 2025-11-26 |
0.1232 USD |
230,479.4400 |
0.1380 USD |
0.0944 USD |
0.1429 USD |
0.0997 USD |
| 2025-11-25 |
0.1462 USD |
127,680.2900 |
0.1436 USD |
0.1338 USD |
0.1600 USD |
0.1396 USD |
| 2025-11-24 |
0.1402 USD |
204,138.6700 |
0.1228 USD |
0.1228 USD |
0.1573 USD |
0.1414 USD |
| 2025-11-23 |
0.1270 USD |
66,191.9100 |
0.1352 USD |
0.1219 USD |
0.1448 USD |
0.1277 USD |
| 2025-11-22 |
0.1272 USD |
39,192.7300 |
0.1263 USD |
0.1194 USD |
0.1329 USD |
0.1311 USD |
| 2025-11-21 |
0.1251 USD |
21,198.5000 |
0.1263 USD |
0.1209 USD |
0.1281 USD |
0.1269 USD |
| 2025-11-20 |
0.1272 USD |
54,934.4700 |
0.1355 USD |
0.1244 USD |
0.1383 USD |
0.1268 USD |
| 2025-11-19 |
0.1484 USD |
178,284.4000 |
0.1470 USD |
0.1239 USD |
0.1603 USD |
0.1352 USD |
| 2025-11-18 |
0.1573 USD |
328,954.8400 |
0.1850 USD |
0.1147 USD |
0.2396 USD |
0.1503 USD |
| 2025-11-17 |
0.1879 USD |
67,644.0100 |
0.1896 USD |
0.1731 USD |
0.2029 USD |
0.1878 USD |
| 2025-11-16 |
0.1845 USD |
340,999.4300 |
0.1325 USD |
0.1305 USD |
0.2400 USD |
0.1926 USD |
| 2025-11-15 |
0.1342 USD |
29,654.0300 |
0.1345 USD |
0.1230 USD |
0.1478 USD |
0.1342 USD |
| 2025-11-14 |
0.1506 USD |
198,562.5400 |
0.1531 USD |
0.1311 USD |
0.1600 USD |
0.1311 USD |
| 2025-11-13 |
0.1443 USD |
474,531.9100 |
0.1227 USD |
0.1201 USD |
0.1723 USD |
0.1556 USD |
| 2025-11-12 |
0.1267 USD |
39,368.0200 |
0.1353 USD |
0.1149 USD |
0.1376 USD |
0.1246 USD |
| 2025-11-11 |
0.1360 USD |
205,378.8100 |
0.1139 USD |
0.1135 USD |
0.1574 USD |
0.1378 USD |
| 2025-11-10 |
0.1204 USD |
216,297.5600 |
0.1065 USD |
0.1049 USD |
0.1334 USD |
0.1136 USD |
| 2025-11-09 |
0.1084 USD |
407,652.9400 |
0.0916 USD |
0.0894 USD |
0.1285 USD |
0.1072 USD |
| 2025-11-08 |
0.0939 USD |
412,535.2300 |
0.0864 USD |
0.0756 USD |
0.1109 USD |
0.0921 USD |
| 2025-11-07 |
0.0782 USD |
140,954.9700 |
0.0706 USD |
0.0684 USD |
0.0874 USD |
0.0834 USD |
| 2025-11-06 |
0.0733 USD |
1,334,372.1800 |
0.0568 USD |
0.0568 USD |
0.1051 USD |
0.0710 USD |
| 2025-11-05 |
0.0535 USD |
582,468.9900 |
0.0475 USD |
0.0458 USD |
0.0633 USD |
0.0571 USD |
| 2025-11-04 |
0.0474 USD |
193,563.9500 |
0.0442 USD |
0.0405 USD |
0.0522 USD |
0.0470 USD |
| 2025-11-03 |
0.0457 USD |
13,836.4600 |
0.0471 USD |
0.0432 USD |
0.0471 USD |
0.0432 USD |
| 2025-11-02 |
0.0521 USD |
772.6500 |
0.0521 USD |
0.0521 USD |
0.0521 USD |
0.0521 USD |
| 2025-11-01 |
0.0513 USD |
5,159.0100 |
0.0511 USD |
0.0511 USD |
0.0517 USD |
0.0517 USD |
| 2025-10-31 |
0.0512 USD |
2,151.4000 |
0.0519 USD |
0.0507 USD |
0.0519 USD |
0.0507 USD |
| 2025-10-30 |
0.0529 USD |
3,505.5900 |
0.0564 USD |
0.0501 USD |
0.0564 USD |
0.0501 USD |
| 2025-10-29 |
0.0621 USD |
169,974.6500 |
0.0572 USD |
0.0538 USD |
0.0726 USD |
0.0577 USD |
| 2025-10-28 |
0.0582 USD |
10,992.4500 |
0.0594 USD |
0.0569 USD |
0.0615 USD |
0.0569 USD |
| 2025-10-27 |
0.0596 USD |
33,164.5400 |
0.0629 USD |
0.0588 USD |
0.0629 USD |
0.0593 USD |
| 2025-10-26 |
0.0616 USD |
23,334.6400 |
0.0611 USD |
0.0602 USD |
0.0631 USD |
0.0616 USD |
| 2025-10-25 |
0.0588 USD |
30,505.7900 |
0.0567 USD |
0.0567 USD |
0.0620 USD |
0.0620 USD |
| 2025-10-24 |
0.0570 USD |
6,441.2000 |
0.0572 USD |
0.0555 USD |
0.0575 USD |
0.0575 USD |
| 2025-10-23 |
0.0563 USD |
4,526.5400 |
0.0562 USD |
0.0562 USD |
0.0563 USD |
0.0562 USD |
| 2025-10-22 |
0.0538 USD |
23,824.9200 |
0.0568 USD |
0.0531 USD |
0.0575 USD |
0.0537 USD |
| 2025-10-21 |
0.0601 USD |
6,097.6100 |
0.0623 USD |
0.0597 USD |
0.0623 USD |
0.0597 USD |
| 2025-10-20 |
0.0625 USD |
14,329.0900 |
0.0613 USD |
0.0613 USD |
0.0637 USD |
0.0616 USD |
| 2025-10-19 |
0.0584 USD |
27,872.2900 |
0.0577 USD |
0.0574 USD |
0.0613 USD |
0.0613 USD |
| 2025-10-18 |
0.0591 USD |
4,248.3300 |
0.0592 USD |
0.0588 USD |
0.0593 USD |
0.0593 USD |
| 2025-10-17 |
0.0617 USD |
6,058.4700 |
0.0623 USD |
0.0592 USD |
0.0623 USD |
0.0592 USD |
| 2025-10-15 |
0.0707 USD |
8,441.1200 |
0.0706 USD |
0.0700 USD |
0.0707 USD |
0.0700 USD |
| 2025-10-14 |
0.0751 USD |
2,947.3400 |
0.0753 USD |
0.0722 USD |
0.0756 USD |
0.0722 USD |