Resolv Historical Data

RESOLV Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.179
+0.65%
$ 50.61 million $ 27.13 million
Aug 7, 2025 $ 0.177
+5.00%
$ 50.23 million $ 27.14 million
Aug 6, 2025 $ 0.169
-4.13%
$ 45.82 million $ 19.93 million
Aug 5, 2025 $ 0.176
-7.23%
$ 47.66 million $ 35.1 million
Aug 4, 2025 $ 0.19
+5.69%
$ 51.31 million $ 37.14 million
Aug 3, 2025 $ 0.18
+5.55%
$ 48.55 million $ 36.84 million
Aug 2, 2025 $ 0.169
-3.15%
$ 46.05 million $ 33.54 million
Aug 1, 2025 $ 0.173
-2.83%
$ 47.17 million $ 63.96 million
Jul 31, 2025 $ 0.178
-7.75%
$ 48.36 million $ 65.7 million
Jul 30, 2025 $ 0.193
-7.51%
$ 52.42 million $ 83.66 million
Jul 29, 2025 $ 0.209
+2.48%
$ 56.68 million $ 93.07 million
Jul 28, 2025 $ 0.204
-7.11%
$ 52.53 million $ 113.31 million
Jul 27, 2025 $ 0.22
+10.74%
$ 56.48 million $ 94.75 million
Jul 26, 2025 $ 0.197
+3.77%
$ 51 million $ 57.95 million
Jul 25, 2025 $ 0.19
+1.68%
$ 47.18 million $ 157.93 million
Jul 24, 2025 $ 0.187
-9.00%
$ 46.45 million $ 107.7 million
Jul 23, 2025 $ 0.205
+8.38%
$ 51.46 million $ 226.24 million
Jul 22, 2025 $ 0.189
+0.22%
$ 47.14 million $ 176.81 million
Jul 21, 2025 $ 0.189
+15.11%
$ 47.04 million $ 93.9 million
Jul 20, 2025 $ 0.164
+8.92%
$ 28.21 million $ 36.08 million
Jul 19, 2025 $ 0.151
-0.55%
$ 25.9 million $ 16.73 million
Jul 18, 2025 $ 0.151
-0.56%
$ 26.05 million $ 41.4 million
Jul 17, 2025 $ 0.152
-1.25%
$ 26.19 million $ 39.83 million
Jul 16, 2025 $ 0.154
-1.48%
$ 26.52 million $ 42.06 million
Jul 15, 2025 $ 0.156
+2.46%
$ 26.92 million $ 32.06 million
Jul 14, 2025 $ 0.153
-6.32%
$ 26.27 million $ 48.33 million
Jul 13, 2025 $ 0.163
-5.25%
$ 28.04 million $ 48.32 million
Jul 12, 2025 $ 0.172
-6.83%
$ 29.59 million $ 82.6 million
Jul 11, 2025 $ 0.185
+24.28%
$ 31.76 million $ 387.26 million
Jul 10, 2025 $ 0.142
+2.54%
$ 24.47 million $ 33.46 million
Jul 9, 2025 $ 0.138
+4.09%
$ 23.83 million $ 22.78 million
Jul 8, 2025 $ 0.133
-1.17%
$ 22.89 million $ 19.21 million
Jul 7, 2025 $ 0.135
-4.42%
$ 23.16 million $ 18.37 million
Jul 6, 2025 $ 0.141
+0.27%
$ 24.23 million $ 14.84 million
Jul 5, 2025 $ 0.14
-2.43%
$ 24.17 million $ 16.8 million
Jul 4, 2025 $ 0.144
-4.41%
$ 24.77 million $ 27.18 million
Jul 3, 2025 $ 0.151
+1.18%
$ 25.91 million $ 41.33 million
Jul 2, 2025 $ 0.149
-8.90%
$ 25.61 million $ 120.67 million
Jul 1, 2025 $ 0.162
+4.03%
$ 28.11 million $ 45.76 million
Jun 30, 2025 $ 0.156
-1.00%
$ 26.81 million $ 33.24 million