Resolv Historical Data

RESOLV Page 3
Download
Date Close Price change Market cap Trading volume
Mar 6, 2026 $ 0.0728
+12.15%
$ 27.17 million $ 28.44 million
Mar 5, 2026 $ 0.0649
-0.29%
$ 24.07 million $ 21.84 million
Mar 4, 2026 $ 0.0651
+8.49%
$ 24.12 million $ 11.86 million
Mar 3, 2026 $ 0.06
+4.00%
$ 22.23 million $ 9.12 million
Mar 2, 2026 $ 0.0577
-0.72%
$ 21.38 million $ 6.83 million
Mar 1, 2026 $ 0.0581
-3.48%
$ 21.54 million $ 5.18 million
Feb 28, 2026 $ 0.0602
-0.24%
$ 22.31 million $ 7.99 million
Feb 27, 2026 $ 0.0604
-3.72%
$ 22.37 million $ 9.25 million
Feb 26, 2026 $ 0.0627
-0.69%
$ 22.63 million $ 5.32 million
Feb 25, 2026 $ 0.0631
-4.46%
$ 22.78 million $ 13.13 million
Feb 24, 2026 $ 0.0659
+0.34%
$ 23.78 million $ 12.32 million
Feb 23, 2026 $ 0.0657
+0.78%
$ 23.7 million $ 7.89 million
Feb 22, 2026 $ 0.0652
-1.05%
$ 23.52 million $ 8.18 million
Feb 21, 2026 $ 0.0659
+0.28%
$ 23.72 million $ 5.6 million
Feb 20, 2026 $ 0.0657
+5.28%
$ 23.64 million $ 18.51 million
Feb 19, 2026 $ 0.0624
+3.25%
$ 22.45 million $ 8.27 million
Feb 18, 2026 $ 0.0604
-3.42%
$ 21.71 million $ 6.77 million
Feb 17, 2026 $ 0.0626
+0.84%
$ 22.4 million $ 11.08 million
Feb 16, 2026 $ 0.062
+1.05%
$ 22.22 million $ 7.83 million
Feb 15, 2026 $ 0.0614
-2.64%
$ 21.97 million $ 9.09 million
Feb 14, 2026 $ 0.0631
+1.99%
$ 22.57 million $ 7.48 million
Feb 13, 2026 $ 0.0618
-2.28%
$ 22.12 million $ 8.96 million
Feb 12, 2026 $ 0.0633
-1.15%
$ 22.64 million $ 12.78 million
Feb 11, 2026 $ 0.064
+5.81%
$ 22.78 million $ 48.03 million
Feb 10, 2026 $ 0.0605
-7.04%
$ 21.52 million $ 11.36 million
Feb 9, 2026 $ 0.0651
-1.62%
$ 23.18 million $ 18.87 million
Feb 8, 2026 $ 0.0661
-23.40%
$ 23.41 million $ 53.43 million
Feb 7, 2026 $ 0.0863
+11.75%
$ 30.65 million $ 25.57 million
Feb 6, 2026 $ 0.0773
+0.01%
$ 27.37 million $ 10.92 million
Feb 5, 2026 $ 0.0773
-4.06%
$ 27.37 million $ 14.26 million
Feb 4, 2026 $ 0.0805
-0.29%
$ 28.53 million $ 15.24 million
Feb 3, 2026 $ 0.0808
-4.47%
$ 28.61 million $ 17.12 million
Feb 2, 2026 $ 0.0845
+6.54%
$ 30.01 million $ 25.31 million
Feb 1, 2026 $ 0.0794
-1.11%
$ 28.19 million $ 11.81 million
Jan 31, 2026 $ 0.0803
-0.64%
$ 28.51 million $ 26.56 million
Jan 30, 2026 $ 0.0808
-1.01%
$ 28.69 million $ 16.1 million
Jan 29, 2026 $ 0.0816
-9.79%
$ 28.99 million $ 29.33 million
Jan 28, 2026 $ 0.0905
-24.74%
$ 32.14 million $ 39.11 million
Jan 27, 2026 $ 0.12
-6.52%
$ 42.7 million $ 32.31 million
Jan 26, 2026 $ 0.129
+29.43%
$ 45.55 million $ 84.78 million
Jan 25, 2026 $ 0.0994
-1.68%
$ 35.19 million $ 12.26 million
Jan 24, 2026 $ 0.101
+0.68%
$ 35.79 million $ 14.46 million
Jan 23, 2026 $ 0.1
-1.57%
$ 35.55 million $ 20.86 million
Jan 22, 2026 $ 0.102
+4.81%
$ 36.25 million $ 27.53 million
Jan 21, 2026 $ 0.0973
-7.42%
$ 34.46 million $ 25.93 million
Jan 20, 2026 $ 0.105
+3.82%
$ 37.23 million $ 97.9 million
Jan 19, 2026 $ 0.101
+31.79%
$ 35.74 million $ 111.38 million
Jan 18, 2026 $ 0.0768
-0.61%
$ 27.14 million $ 6.28 million
Jan 17, 2026 $ 0.0773
-3.07%
$ 27.3 million $ 7.56 million
Jan 16, 2026 $ 0.0797
+1.71%
$ 28.12 million $ 9.32 million