Resolv Historical Data

RESOLV Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 7, 2025 $ 0.158
+0.89%
$ 45.06 million $ 10.3 million
Sep 6, 2025 $ 0.156
+2.85%
$ 44.66 million $ 16.81 million
Sep 5, 2025 $ 0.152
+6.58%
$ 43.44 million $ 15.99 million
Sep 4, 2025 $ 0.144
-3.69%
$ 40.76 million $ 15.77 million
Sep 3, 2025 $ 0.15
+6.81%
$ 42.58 million $ 25.74 million
Sep 2, 2025 $ 0.141
+3.70%
$ 39.73 million $ 19.2 million
Sep 1, 2025 $ 0.136
-4.93%
$ 38.5 million $ 18.2 million
Aug 31, 2025 $ 0.145
-0.31%
$ 40.51 million $ 13.19 million
Aug 30, 2025 $ 0.145
-0.49%
$ 41.14 million $ 9.83 million
Aug 29, 2025 $ 0.146
-4.60%
$ 41 million $ 17.29 million
Aug 28, 2025 $ 0.153
+0.92%
$ 42.94 million $ 14.16 million
Aug 27, 2025 $ 0.153
-0.65%
$ 42.62 million $ 24.18 million
Aug 26, 2025 $ 0.153
+8.46%
$ 43.19 million $ 46.53 million
Aug 25, 2025 $ 0.141
-7.04%
$ 39.8 million $ 23.11 million
Aug 24, 2025 $ 0.152
-5.17%
$ 42.62 million $ 22.98 million
Aug 23, 2025 $ 0.161
-1.93%
$ 45.05 million $ 16.77 million
Aug 22, 2025 $ 0.164
+8.38%
$ 46.06 million $ 27.5 million
Aug 21, 2025 $ 0.153
-1.09%
$ 42.44 million $ 16.95 million
Aug 20, 2025 $ 0.155
+3.79%
$ 43.29 million $ 24.76 million
Aug 19, 2025 $ 0.152
-9.89%
$ 41.85 million $ 30.18 million
Aug 18, 2025 $ 0.169
+0.11%
$ 47.3 million $ 40.37 million
Aug 17, 2025 $ 0.168
+1.26%
$ 47.27 million $ 24.53 million
Aug 16, 2025 $ 0.166
+1.11%
$ 46.66 million $ 13.89 million
Aug 15, 2025 $ 0.164
-1.32%
$ 46.11 million $ 25.24 million
Aug 14, 2025 $ 0.165
-11.91%
$ 46.71 million $ 47.54 million
Aug 13, 2025 $ 0.188
+0.88%
$ 52.66 million $ 50.1 million
Aug 12, 2025 $ 0.186
+0.25%
$ 52.98 million $ 42.73 million
Aug 11, 2025 $ 0.186
-0.39%
$ 52.85 million $ 50.15 million
Aug 10, 2025 $ 0.186
-0.21%
$ 53.05 million $ 31.36 million
Aug 9, 2025 $ 0.187
+4.63%
$ 53.09 million $ 47.29 million