RESOLV Historical USD Price
Daily close · Oct 30, 2025 → Oct 30, 2026Daily price history
Oct 1, 2026 → Oct 30, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-30 | $0.01495929 | $0.01556679 | $0.01413028 | $0.01555464 | $2.00M |
| 2026-10-29 | $0.01648786 | $0.01684498 | $0.01494489 | $0.01499312 | $2.37M |
| 2026-10-28 | $0.01678259 | $0.01691583 | $0.01600653 | $0.01646909 | $1.33M |
| 2026-10-27 | $0.01682952 | $0.01688833 | $0.01651466 | $0.01679184 | $1.36M |
| 2026-10-26 | $0.01642242 | $0.017216 | $0.01612234 | $0.0168194 | $1.64M |
| 2026-10-25 | $0.01715311 | $0.01715477 | $0.0162886 | $0.01644225 | $1.38M |
| 2026-10-24 | $0.01722508 | $0.01768259 | $0.01674262 | $0.017192 | $1.93M |
| 2026-10-23 | $0.01692331 | $0.017875 | $0.01679692 | $0.01723091 | $3.17M |
| 2026-10-22 | $0.01744667 | $0.01747 | $0.01614822 | $0.0168724 | $1.46M |
| 2026-10-21 | $0.01645615 | $0.01766923 | $0.01636357 | $0.01743333 | $1.90M |
| 2026-10-20 | $0.01610888 | $0.01660786 | $0.0159 | $0.01646077 | $1.29M |
| 2026-10-19 | $0.01608752 | $0.01633458 | $0.01591274 | $0.01613064 | $1.42M |
| 2026-10-18 | $0.01671871 | $0.01673649 | $0.01526889 | $0.01609003 | $1.33M |
| 2026-10-17 | $0.01753786 | $0.01755467 | $0.01640441 | $0.01673205 | $1.22M |
| 2026-10-16 | $0.01768857 | $0.01784392 | $0.01718357 | $0.01753375 | $1.23M |
| 2026-10-15 | $0.01763214 | $0.01805636 | $0.01632077 | $0.01769231 | $2.08M |
| 2026-10-14 | $0.01801262 | $0.01844725 | $0.01731357 | $0.01754248 | $1.69M |
| 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 |