Resolv Historical Data

RESOLV Page 4
Download
Date Close Price change Market cap Trading volume
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
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