RESOLV Historical USD Price
Daily close · Oct 13, 2025 → Oct 13, 2026Daily price history
Sep 14, 2026 → Oct 13, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-13 | $0.01807229 | $0.01851802 | $0.017211 | $0.01800846 | $2.13M |
| 2026-10-12 | $0.018601 | $0.01865625 | $0.01789914 | $0.01804231 | $1.84M |
| 2026-10-11 | $0.01833185 | $0.01865929 | $0.01809213 | $0.01864417 | $1.43M |
| 2026-10-10 | $0.01835615 | $0.018939 | $0.01828596 | $0.01832352 | $2.14M |
| 2026-10-09 | $0.01833532 | $0.01839462 | $0.01757692 | $0.0183775 | $2.37M |
| 2026-10-08 | $0.01937132 | $0.01967717 | $0.01751923 | $0.01824103 | $5.01M |
| 2026-10-07 | $0.02212242 | $0.02257468 | $0.01917669 | $0.01941436 | $9.43M |
| 2026-10-06 | $0.01917118 | $0.02231129 | $0.01859649 | $0.02230929 | $13.68M |
| 2026-10-05 | $0.01905307 | $0.01984221 | $0.01867903 | $0.0191584 | $4.48M |
| 2026-10-04 | $0.01954873 | $0.01958101 | $0.01859143 | $0.01890879 | $4.12M |
| 2026-10-03 | $0.0203164 | $0.02658048 | $0.01882949 | $0.01976441 | $32.64M |
| 2026-10-02 | $0.02044276 | $0.02242962 | $0.01933333 | $0.02029177 | $12.84M |
| 2026-10-01 | $0.01869433 | $0.02060087 | $0.01841471 | $0.02044822 | $7.77M |
| 2026-09-30 | $0.01878377 | $0.01938125 | $0.01839651 | $0.0187052 | $2.14M |
| 2026-09-29 | $0.01881269 | $0.0192804 | $0.01810303 | $0.0187826 | $1.52M |
| 2026-09-28 | $0.01981531 | $0.01983315 | $0.01837755 | $0.01882133 | $2.73M |
| 2026-09-27 | $0.01996585 | $0.02013772 | $0.0194353 | $0.01983864 | $2.96M |
| 2026-09-26 | $0.01933938 | $0.02147085 | $0.01906384 | $0.02007129 | $9.60M |
| 2026-09-25 | $0.01834327 | $0.0200554 | $0.01801622 | $0.01940333 | $3.50M |
| 2026-09-24 | $0.017682 | $0.01873397 | $0.0176148 | $0.01818687 | $1.73M |
| 2026-09-23 | $0.01907067 | $0.01917752 | $0.01744618 | $0.0176269 | $2.26M |
| 2026-09-22 | $0.01824176 | $0.0190299 | $0.01787251 | $0.01897756 | $2.75M |
| 2026-09-21 | $0.01757857 | $0.01859006 | $0.01747426 | $0.01811471 | $2.28M |
| 2026-09-20 | $0.01758213 | $0.01770667 | $0.0169853 | $0.01750054 | $1.50M |
| 2026-09-19 | $0.01759187 | $0.01769852 | $0.01708053 | $0.01758775 | $1.89M |
| 2026-09-18 | $0.01662515 | $0.01760357 | $0.01658748 | $0.017546 | $1.98M |
| 2026-09-17 | $0.0159775 | $0.01766042 | $0.015817 | $0.01668083 | $4.17M |
| 2026-09-16 | $0.01605222 | $0.01605285 | $0.0154052 | $0.01600397 | $1.54M |
| 2026-09-15 | $0.0168799 | $0.01709968 | $0.01584563 | $0.01611458 | $1.64M |
| 2026-09-14 | $0.01700693 | $0.01730427 | $0.01659453 | $0.01691053 | $1.49M |