Identifier on OKEx: RESOLV-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-03 |
0.0763 USDT |
9,861,295.4100 |
0.0736 USDT |
0.0713 USDT |
0.0823 USDT |
0.0794 USDT |
| 2025-12-02 |
0.0748 USDT |
15,650,430.7800 |
0.0790 USDT |
0.0708 USDT |
0.0790 USDT |
0.0738 USDT |
| 2025-12-01 |
0.0786 USDT |
30,146,977.4100 |
0.0753 USDT |
0.0694 USDT |
0.0856 USDT |
0.0791 USDT |
| 2025-11-30 |
0.0757 USDT |
14,081,734.9900 |
0.0787 USDT |
0.0715 USDT |
0.0792 USDT |
0.0753 USDT |
| 2025-11-29 |
0.0819 USDT |
9,616,438.2900 |
0.0831 USDT |
0.0779 USDT |
0.0860 USDT |
0.0787 USDT |
| 2025-11-28 |
0.0861 USDT |
15,356,295.0700 |
0.0902 USDT |
0.0809 USDT |
0.0923 USDT |
0.0831 USDT |
| 2025-11-27 |
0.0991 USDT |
22,679,204.8000 |
0.0987 USDT |
0.0894 USDT |
0.1080 USDT |
0.0901 USDT |
| 2025-11-26 |
0.1133 USDT |
46,565,757.0100 |
0.1373 USDT |
0.0916 USDT |
0.1437 USDT |
0.0988 USDT |
| 2025-11-25 |
0.1461 USDT |
29,619,980.8400 |
0.1405 USDT |
0.1325 USDT |
0.1617 USDT |
0.1375 USDT |
| 2025-11-24 |
0.1386 USDT |
43,840,929.3000 |
0.1245 USDT |
0.1218 USDT |
0.1583 USDT |
0.1405 USDT |
| 2025-11-23 |
0.1306 USDT |
24,621,210.4800 |
0.1280 USDT |
0.1208 USDT |
0.1472 USDT |
0.1245 USDT |
| 2025-11-22 |
0.1256 USDT |
20,263,318.0500 |
0.1272 USDT |
0.1187 USDT |
0.1337 USDT |
0.1280 USDT |
| 2025-11-21 |
0.1258 USDT |
30,426,270.6100 |
0.1262 USDT |
0.1179 USDT |
0.1306 USDT |
0.1272 USDT |
| 2025-11-20 |
0.1276 USDT |
41,603,961.5300 |
0.1354 USDT |
0.1198 USDT |
0.1394 USDT |
0.1262 USDT |
| 2025-11-19 |
0.1431 USDT |
40,667,560.5800 |
0.1436 USDT |
0.1224 USDT |
0.1608 USDT |
0.1355 USDT |
| 2025-11-18 |
0.1636 USDT |
112,294,551.8600 |
0.1868 USDT |
0.1120 USDT |
0.2469 USDT |
0.1433 USDT |
| 2025-11-17 |
0.1881 USDT |
37,965,884.2800 |
0.1910 USDT |
0.1718 USDT |
0.2089 USDT |
0.1868 USDT |
| 2025-11-16 |
0.1811 USDT |
99,923,438.1600 |
0.1333 USDT |
0.1255 USDT |
0.2425 USDT |
0.1911 USDT |
| 2025-11-15 |
0.1364 USDT |
20,377,598.1000 |
0.1311 USDT |
0.1219 USDT |
0.1488 USDT |
0.1333 USDT |
| 2025-11-14 |
0.1489 USDT |
29,989,828.9400 |
0.1558 USDT |
0.1308 USDT |
0.1625 USDT |
0.1310 USDT |
| 2025-11-13 |
0.1454 USDT |
69,782,512.3900 |
0.1232 USDT |
0.1163 USDT |
0.1759 USDT |
0.1561 USDT |
| 2025-11-12 |
0.1272 USDT |
17,954,459.4600 |
0.1339 USDT |
0.1145 USDT |
0.1407 USDT |
0.1233 USDT |
| 2025-11-11 |
0.1338 USDT |
59,478,091.7800 |
0.1138 USDT |
0.1122 USDT |
0.1572 USDT |
0.1338 USDT |
| 2025-11-10 |
0.1172 USDT |
39,305,300.3700 |
0.1071 USDT |
0.1043 USDT |
0.1335 USDT |
0.1138 USDT |
| 2025-11-09 |
0.1108 USDT |
88,806,026.4400 |
0.0914 USDT |
0.0881 USDT |
0.1307 USDT |
0.1071 USDT |
| 2025-11-08 |
0.0925 USDT |
53,288,768.6400 |
0.0833 USDT |
0.0742 USDT |
0.1110 USDT |
0.0914 USDT |
| 2025-11-07 |
0.0772 USDT |
63,601,386.6700 |
0.0715 USDT |
0.0668 USDT |
0.0878 USDT |
0.0830 USDT |
| 2025-11-06 |
0.0752 USDT |
215,606,362.3400 |
0.0565 USDT |
0.0563 USDT |
0.1050 USDT |
0.0715 USDT |
| 2025-11-05 |
0.0559 USDT |
106,070,916.4100 |
0.0472 USDT |
0.0439 USDT |
0.0650 USDT |
0.0567 USDT |
| 2025-11-04 |
0.0455 USDT |
29,467,309.7600 |
0.0446 USDT |
0.0396 USDT |
0.0529 USDT |
0.0472 USDT |
| 2025-11-03 |
0.0455 USDT |
22,043,545.1400 |
0.0507 USDT |
0.0410 USDT |
0.0509 USDT |
0.0446 USDT |
| 2025-11-02 |
0.0512 USDT |
12,234,612.4200 |
0.0518 USDT |
0.0487 USDT |
0.0527 USDT |
0.0507 USDT |
| 2025-11-01 |
0.0515 USDT |
7,986,514.3900 |
0.0509 USDT |
0.0504 USDT |
0.0524 USDT |
0.0519 USDT |
| 2025-10-31 |
0.0512 USDT |
6,583,283.2100 |
0.0507 USDT |
0.0493 USDT |
0.0527 USDT |
0.0510 USDT |
| 2025-10-30 |
0.0528 USDT |
14,780,237.1600 |
0.0562 USDT |
0.0488 USDT |
0.0566 USDT |
0.0507 USDT |
| 2025-10-29 |
0.0583 USDT |
28,101,170.7800 |
0.0573 USDT |
0.0527 USDT |
0.0741 USDT |
0.0562 USDT |
| 2025-10-28 |
0.0590 USDT |
8,172,505.2600 |
0.0590 USDT |
0.0556 USDT |
0.0626 USDT |
0.0574 USDT |
| 2025-10-27 |
0.0605 USDT |
10,338,599.3500 |
0.0618 USDT |
0.0585 USDT |
0.0630 USDT |
0.0590 USDT |
| 2025-10-26 |
0.0618 USDT |
5,469,330.2400 |
0.0612 USDT |
0.0599 USDT |
0.0636 USDT |
0.0619 USDT |
| 2025-10-25 |
0.0595 USDT |
7,892,975.6200 |
0.0576 USDT |
0.0566 USDT |
0.0622 USDT |
0.0614 USDT |
| 2025-10-24 |
0.0566 USDT |
6,497,510.4600 |
0.0565 USDT |
0.0553 USDT |
0.0582 USDT |
0.0576 USDT |
| 2025-10-23 |
0.0564 USDT |
3,135,917.2400 |
0.0546 USDT |
0.0543 USDT |
0.0579 USDT |
0.0564 USDT |
| 2025-10-22 |
0.0559 USDT |
5,106,052.1600 |
0.0575 USDT |
0.0522 USDT |
0.0578 USDT |
0.0545 USDT |
| 2025-10-21 |
0.0599 USDT |
6,599,824.9000 |
0.0607 USDT |
0.0572 USDT |
0.0630 USDT |
0.0572 USDT |
| 2025-10-20 |
0.0618 USDT |
13,590,271.6600 |
0.0597 USDT |
0.0584 USDT |
0.0642 USDT |
0.0607 USDT |
| 2025-10-19 |
0.0598 USDT |
6,984,541.8700 |
0.0586 USDT |
0.0569 USDT |
0.0622 USDT |
0.0598 USDT |
| 2025-10-18 |
0.0589 USDT |
6,060,408.3400 |
0.0588 USDT |
0.0579 USDT |
0.0603 USDT |
0.0586 USDT |
| 2025-10-17 |
0.0606 USDT |
14,483,259.1500 |
0.0647 USDT |
0.0578 USDT |
0.0663 USDT |
0.0588 USDT |
| 2025-10-16 |
0.0673 USDT |
20,741,907.0700 |
0.0684 USDT |
0.0634 USDT |
0.0699 USDT |
0.0647 USDT |
| 2025-10-15 |
0.0706 USDT |
14,598,523.7600 |
0.0715 USDT |
0.0673 USDT |
0.0737 USDT |
0.0684 USDT |