Resolv Historical Data

RESOLV
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.0184
-18.32%
$ 6.87 million $ 23.55 million
May 25 $ 0.0219
-17.61%
$ 8.92 million $ 23.83 million
May 18 $ 0.0281
-4.07%
$ 10.51 million $ 8.65 million
May 11 $ 0.0303
-9.37%
$ 11.52 million $ 28.2 million
May 4 $ 0.0339
+19.85%
$ 13.2 million $ 23.58 million
Apr 27 $ 0.0291
-2.06%
$ 10.77 million $ 2.21 million
Apr 20 $ 0.0278
-12.27%
$ 11.31 million $ 46.39 million
Apr 13 $ 0.0327
-15.69%
$ 11.98 million $ 66.6 million
Apr 6 $ 0.038
+4.87%
$ 14.59 million $ 80.04 million
Mar 30 $ 0.0398
+3.08%
$ 13.6 million $ 96.16 million
Mar 23 $ 0.0387
-29.22%
$ 14.49 million $ 100.99 million
Mar 16 $ 0.0547
-16.83%
$ 18.8 million $ 136.16 million
Mar 9 $ 0.0658
-35.73%
$ 22.52 million $ 270.72 million
Mar 2 $ 0.0848
+45.93%
$ 35.11 million $ 147.68 million
Feb 23 $ 0.0581
-10.82%
$ 21.54 million $ 61.09 million
Feb 16 $ 0.0659
+7.27%
$ 23.52 million $ 58.05 million
Feb 9 $ 0.0631
-4.66%
$ 21.97 million $ 107.49 million
Feb 2 $ 0.0863
+8.80%
$ 23.41 million $ 108.43 million
Jan 26 $ 0.0803
-19.22%
$ 28.19 million $ 228.2 million
Jan 19 $ 0.101
+31.58%
$ 35.19 million $ 298.05 million
Jan 12 $ 0.0773
+2.80%
$ 27.14 million $ 56.6 million
Jan 5 $ 0.0767
-9.08%
$ 26.57 million $ 90.39 million
Dec 29 $ 0.0737
+0.12%
$ 29.49 million $ 72.94 million
Dec 22 $ 0.0765
-1.77%
$ 25.73 million $ 130.2 million
Dec 15 $ 0.0867
+7.81%
$ 27.19 million $ 218.78 million
Dec 8 $ 0.0792
+6.08%
$ 27.31 million $ 117.51 million
Dec 1 $ 0.076
+0.63%
$ 25.16 million $ 334.14 million
Nov 24 $ 0.0794
-36.47%
$ 23.63 million $ 767.37 million
Nov 17 $ 0.129
-32.59%
$ 38.27 million $ 1 billion
Nov 10 $ 0.131
+21.75%
$ 59.52 million $ 675.48 million
Nov 3 $ 0.0917
+80.43%
$ 33.59 million $ 546.28 million
Oct 27 $ 0.0518
-16.34%
$ 16.08 million $ 73.11 million
Oct 20 $ 0.0615
+2.86%
$ 19.89 million $ 60.98 million
Oct 13 $ 0.059
-14.99%
$ 18.83 million $ 90.68 million
Oct 6 $ 0.0637
-40.50%
$ 21.59 million $ 134.17 million
Sep 29 $ 0.107
-1.97%
$ 32.85 million $ 93.76 million
Sep 22 $ 0.108
-27.64%
$ 31.93 million $ 119.65 million
Sep 15 $ 0.157
+0.55%
$ 45.18 million $ 139.98 million
Sep 8 $ 0.167
+5.51%
$ 44.63 million $ 91.32 million
Sep 1 $ 0.156
+9.13%
$ 45.06 million $ 111.7 million
Aug 25 $ 0.145
-4.24%
$ 40.51 million $ 135.1 million
Aug 18 $ 0.161
-4.52%
$ 42.62 million $ 156.52 million
Aug 11 $ 0.168
-9.67%
$ 47.27 million $ 254.17 million
Aug 4 $ 0.187
+3.95%
$ 53.05 million $ 193.73 million
Jul 28 $ 0.169
-23.25%
$ 48.55 million $ 453.24 million
Jul 21 $ 0.197
+20.05%
$ 56.48 million $ 820.53 million
Jul 14 $ 0.151
-7.63%
$ 28.21 million $ 220.42 million
Jul 7 $ 0.172
+22.12%
$ 28.04 million $ 563.69 million
Jun 30 $ 0.14
-10.78%
$ 24.23 million $ 284.97 million
Jun 23 $ 0.153
-19.06%
$ 27.08 million $ 651.41 million
Download