Resolv Historical Data

RESOLV Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.0693
-6.35%
$ 23.68 million $ 10.55 million
Dec 15, 2025 $ 0.0744
-7.47%
$ 25.11 million $ 14.61 million
Dec 14, 2025 $ 0.0805
+1.53%
$ 27.31 million $ 22.56 million
Dec 13, 2025 $ 0.0792
+1.60%
$ 26.92 million $ 8.13 million
Dec 12, 2025 $ 0.078
+3.27%
$ 26.48 million $ 12.17 million
Dec 11, 2025 $ 0.0755
-1.57%
$ 25.63 million $ 17.15 million
Dec 10, 2025 $ 0.0767
-0.55%
$ 26.03 million $ 20.36 million
Dec 9, 2025 $ 0.0771
-2.64%
$ 26.05 million $ 16.51 million
Dec 8, 2025 $ 0.0792
+6.11%
$ 26.79 million $ 43.2 million
Dec 7, 2025 $ 0.0747
-1.76%
$ 25.16 million $ 12.77 million
Dec 6, 2025 $ 0.076
-4.95%
$ 25.65 million $ 15.91 million
Dec 5, 2025 $ 0.08
+6.36%
$ 26.92 million $ 22.81 million
Dec 4, 2025 $ 0.0752
-5.24%
$ 25.33 million $ 63.05 million
Dec 3, 2025 $ 0.0794
+7.63%
$ 26.79 million $ 68.97 million
Dec 2, 2025 $ 0.0737
-6.83%
$ 24.69 million $ 64.46 million
Dec 1, 2025 $ 0.0791
+4.74%
$ 26.5 million $ 98.94 million
Nov 30, 2025 $ 0.0755
-4.16%
$ 23.63 million $ 78.66 million
Nov 29, 2025 $ 0.0794
-4.83%
$ 24.65 million $ 73.54 million
Nov 28, 2025 $ 0.0852
-5.47%
$ 26.11 million $ 86.9 million
Nov 27, 2025 $ 0.0926
-6.28%
$ 28.19 million $ 109.2 million
Nov 26, 2025 $ 0.102
-25.83%
$ 30.73 million $ 184.48 million
Nov 25, 2025 $ 0.139
-1.54%
$ 42.67 million $ 143.36 million
Nov 24, 2025 $ 0.148
+18.42%
$ 43.74 million $ 169.89 million
Nov 23, 2025 $ 0.127
-1.53%
$ 38.27 million $ 99.35 million
Nov 22, 2025 $ 0.129
+1.76%
$ 39.34 million $ 104.28 million
Nov 21, 2025 $ 0.125
-1.23%
$ 38.91 million $ 106.45 million
Nov 20, 2025 $ 0.128
-5.17%
$ 38.69 million $ 126.21 million
Nov 19, 2025 $ 0.135
-6.31%
$ 41.18 million $ 156.7 million
Nov 18, 2025 $ 0.147
-21.51%
$ 44.1 million $ 335.35 million
Nov 17, 2025 $ 0.188
-2.23%
$ 58.26 million $ 171.66 million
Nov 16, 2025 $ 0.193
+44.54%
$ 59.52 million $ 308.18 million
Nov 15, 2025 $ 0.131
-1.91%
$ 41.4 million $ 80.23 million
Nov 14, 2025 $ 0.136
-13.14%
$ 41.3 million $ 112.98 million
Nov 13, 2025 $ 0.155
+25.33%
$ 48.71 million $ 196.27 million
Nov 12, 2025 $ 0.124
-7.54%
$ 38.68 million $ 34.16 million
Nov 11, 2025 $ 0.134
+18.24%
$ 42.1 million $ 161.04 million
Nov 10, 2025 $ 0.114
+5.84%
$ 35.55 million $ 90.8 million
Nov 9, 2025 $ 0.107
+17.15%
$ 33.59 million $ 160.89 million
Nov 8, 2025 $ 0.0917
+10.07%
$ 28.76 million $ 96.34 million
Nov 7, 2025 $ 0.0833
+16.48%
$ 26.38 million $ 86.52 million
Nov 6, 2025 $ 0.0715
+25.49%
$ 22.65 million $ 231.25 million
Nov 5, 2025 $ 0.057
+20.28%
$ 18 million $ 98.76 million
Nov 4, 2025 $ 0.0474
+5.95%
$ 14.96 million $ 20.26 million
Nov 3, 2025 $ 0.0447
-12.00%
$ 14.15 million $ 13.14 million
Nov 2, 2025 $ 0.0508
-1.94%
$ 16.08 million $ 8.05 million
Nov 1, 2025 $ 0.0518
+1.83%
$ 16.39 million $ 7 million
Oct 31, 2025 $ 0.0504
-0.87%
$ 16.12 million $ 9.52 million
Oct 30, 2025 $ 0.0503
-10.78%
$ 16.09 million $ 15.83 million
Oct 29, 2025 $ 0.0564
-1.95%
$ 18.09 million $ 21.98 million
Oct 28, 2025 $ 0.0576
-2.68%
$ 18.46 million $ 10.11 million