Resolv Historical Data

RESOLV Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.0811
-3.79%
$ 28.59 million $ 14.86 million
Jan 4, 2026 $ 0.0843
+14.47%
$ 29.49 million $ 43.78 million
Jan 3, 2026 $ 0.0737
+3.05%
$ 25.76 million $ 13.18 million
Jan 2, 2026 $ 0.0715
+0.97%
$ 25 million $ 11.63 million
Jan 1, 2026 $ 0.0708
+2.11%
$ 24.76 million $ 8.77 million
Dec 31, 2025 $ 0.069
-4.55%
$ 24.21 million $ 12.7 million
Dec 30, 2025 $ 0.0723
-2.17%
$ 25.29 million $ 14.33 million
Dec 29, 2025 $ 0.0727
-1.14%
$ 25.83 million $ 12.32 million
Dec 28, 2025 $ 0.0737
-3.61%
$ 25.73 million $ 9.75 million
Dec 27, 2025 $ 0.0765
+1.98%
$ 26.74 million $ 10.2 million
Dec 26, 2025 $ 0.0745
-1.47%
$ 26.22 million $ 17.32 million
Dec 25, 2025 $ 0.0746
+1.89%
$ 26.41 million $ 20.45 million
Dec 24, 2025 $ 0.0736
-1.48%
$ 25.59 million $ 21.56 million
Dec 23, 2025 $ 0.0753
+2.50%
$ 26.09 million $ 42.8 million
Dec 22, 2025 $ 0.073
-6.28%
$ 25.65 million $ 17.86 million
Dec 21, 2025 $ 0.078
-9.46%
$ 27.19 million $ 33.2 million
Dec 20, 2025 $ 0.0867
-13.24%
$ 30.07 million $ 42.82 million
Dec 19, 2025 $ 0.096
+30.00%
$ 34.69 million $ 125.15 million
Dec 18, 2025 $ 0.0733
+6.14%
$ 25.62 million $ 13.94 million
Dec 17, 2025 $ 0.0688
-1.03%
$ 23.91 million $ 11.71 million
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