Resolv Historical Data

RESOLV Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.0592
-4.45%
$ 19.01 million $ 8.67 million
Oct 26, 2025 $ 0.062
+0.72%
$ 19.89 million $ 8.41 million
Oct 25, 2025 $ 0.0615
+6.70%
$ 19.75 million $ 10.09 million
Oct 24, 2025 $ 0.0576
+1.99%
$ 18.51 million $ 8.93 million
Oct 23, 2025 $ 0.0565
+3.52%
$ 18.12 million $ 6.92 million
Oct 22, 2025 $ 0.0536
-6.56%
$ 17.52 million $ 12.2 million
Oct 21, 2025 $ 0.0589
-3.14%
$ 18.39 million $ 10.43 million
Oct 20, 2025 $ 0.0609
+1.87%
$ 19.13 million $ 12.41 million
Oct 19, 2025 $ 0.0604
+2.74%
$ 18.83 million $ 9.7 million
Oct 18, 2025 $ 0.059
+0.05%
$ 18.51 million $ 11.8 million
Oct 17, 2025 $ 0.0592
-8.90%
$ 18.49 million $ 16.02 million
Oct 16, 2025 $ 0.0645
-5.98%
$ 20.31 million $ 18.97 million
Oct 15, 2025 $ 0.0682
-5.01%
$ 21.38 million $ 13.62 million
Oct 14, 2025 $ 0.0718
-5.02%
$ 22.3 million $ 18.92 million
Oct 13, 2025 $ 0.0756
+8.90%
$ 23.49 million $ 11.36 million
Oct 12, 2025 $ 0.0694
+8.91%
$ 21.59 million $ 15.26 million
Oct 11, 2025 $ 0.0637
-3.26%
$ 19.8 million $ 24.38 million
Oct 10, 2025 $ 0.0659
-32.78%
$ 20.27 million $ 24.1 million
Oct 9, 2025 $ 0.098
-6.52%
$ 30.14 million $ 20.74 million
Oct 8, 2025 $ 0.105
+4.42%
$ 31.82 million $ 22.19 million
Oct 7, 2025 $ 0.1
-9.72%
$ 30.25 million $ 26.27 million
Oct 6, 2025 $ 0.111
+3.81%
$ 33.52 million $ 16.49 million
Oct 5, 2025 $ 0.107
+0.39%
$ 32.85 million $ 13.68 million
Oct 4, 2025 $ 0.107
-3.59%
$ 32.17 million $ 12.9 million
Oct 3, 2025 $ 0.111
-2.51%
$ 33.36 million $ 18.69 million
Oct 2, 2025 $ 0.114
+6.34%
$ 34.39 million $ 19.57 million
Oct 1, 2025 $ 0.106
+0.25%
$ 32.4 million $ 15.8 million
Sep 30, 2025 $ 0.106
-0.77%
$ 32.36 million $ 15.24 million
Sep 29, 2025 $ 0.107
-2.15%
$ 31.21 million $ 11.56 million
Sep 28, 2025 $ 0.109
+1.27%
$ 31.93 million $ 7.58 million
Sep 27, 2025 $ 0.108
-0.92%
$ 31.63 million $ 10.04 million
Sep 26, 2025 $ 0.109
+1.42%
$ 32.22 million $ 13.24 million
Sep 25, 2025 $ 0.108
-6.74%
$ 31.8 million $ 19.3 million
Sep 24, 2025 $ 0.116
+1.52%
$ 34.71 million $ 16.2 million
Sep 23, 2025 $ 0.113
-8.17%
$ 34.26 million $ 23.36 million
Sep 22, 2025 $ 0.122
-17.99%
$ 37.31 million $ 37.52 million
Sep 21, 2025 $ 0.151
-3.21%
$ 45.18 million $ 23.37 million
Sep 20, 2025 $ 0.157
+3.13%
$ 47.54 million $ 21.3 million
Sep 19, 2025 $ 0.154
-3.64%
$ 43.63 million $ 56.37 million
Sep 18, 2025 $ 0.159
+3.03%
$ 45.7 million $ 18.61 million
Sep 17, 2025 $ 0.155
+4.39%
$ 43.96 million $ 13.35 million
Sep 16, 2025 $ 0.149
+0.37%
$ 42.37 million $ 12.44 million
Sep 15, 2025 $ 0.148
-5.11%
$ 42.48 million $ 17.92 million
Sep 14, 2025 $ 0.158
-5.16%
$ 44.63 million $ 13.31 million
Sep 13, 2025 $ 0.167
+3.51%
$ 47.61 million $ 15.35 million
Sep 12, 2025 $ 0.161
+2.66%
$ 45.98 million $ 12.5 million
Sep 11, 2025 $ 0.157
+0.15%
$ 44.82 million $ 12.74 million
Sep 10, 2025 $ 0.156
+1.53%
$ 44.7 million $ 13.14 million
Sep 9, 2025 $ 0.154
-6.43%
$ 44.06 million $ 16.91 million
Sep 8, 2025 $ 0.165
+4.35%
$ 47.06 million $ 20.67 million