RESOLV Historical USD Price
Daily close · Jun 11, 2025 → Jun 11, 2026Daily price history
May 13, 2026 → Jun 11, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-11 | $0.01662668 | $0.01775467 | $0.01662668 | $0.01721857 | $3.98M |
| 2026-06-10 | $0.01720929 | $0.017344 | $0.01628188 | $0.01661931 | $3.72M |
| 2026-06-09 | $0.01772 | $0.017726 | $0.01683222 | $0.01720882 | $4.29M |
| 2026-06-08 | $0.01756111 | $0.01846333 | $0.01734059 | $0.0177325 | $4.40M |
| 2026-06-07 | $0.01825176 | $0.01888765 | $0.016831 | $0.01757059 | $5.21M |
| 2026-06-06 | $0.01726867 | $0.01828882 | $0.0158644 | $0.01828882 | $6.15M |
| 2026-06-05 | $0.01941778 | $0.01948056 | $0.01637667 | $0.01724438 | $5.94M |
| 2026-06-04 | $0.02267444 | $0.02275375 | $0.01896333 | $0.01940556 | $5.63M |
| 2026-06-03 | $0.02175529 | $0.02335471 | $0.02169154 | $0.02266778 | $4.61M |
| 2026-06-02 | $0.0226741 | $0.02372981 | $0.02148843 | $0.02174865 | $15.55M |
| 2026-06-01 | $0.02244611 | $0.02315444 | $0.02148754 | $0.02257831 | $15.48M |
| 2026-05-31 | $0.02197608 | $0.02245333 | $0.02157971 | $0.02245333 | $12.42M |
| 2026-05-30 | $0.02118485 | $0.02265647 | $0.02115058 | $0.02189134 | $13.16M |
| 2026-05-29 | $0.0214628 | $0.02182977 | $0.02087368 | $0.02116695 | $0.00 |
| 2026-05-28 | $0.02192234 | $0.02206924 | $0.02098163 | $0.02141965 | $12.58M |
| 2026-05-27 | $0.02265444 | $0.02308611 | $0.02156228 | $0.02184865 | $12.65M |
| 2026-05-26 | $0.02653366 | $0.02653366 | $0.02198 | $0.02264056 | $22.34M |
| 2026-05-25 | $0.02663706 | $0.02784133 | $0.02489968 | $0.02657471 | $14.73M |
| 2026-05-24 | $0.02810718 | $0.02832093 | $0.02578 | $0.02663667 | $7.54M |
| 2026-05-23 | $0.02772344 | $0.02849467 | $0.02650945 | $0.0281056 | $5.44M |
| 2026-05-22 | $0.029009 | $0.02959444 | $0.02763443 | $0.02774659 | $5.07M |
| 2026-05-21 | $0.02925859 | $0.02973023 | $0.02859052 | $0.02908163 | $4.98M |
| 2026-05-20 | $0.02883058 | $0.02936912 | $0.02875684 | $0.02922596 | $3.43M |
| 2026-05-19 | $0.02943807 | $0.03002983 | $0.02867105 | $0.02887111 | $3.71M |
| 2026-05-18 | $0.02925333 | $0.02983135 | $0.02859262 | $0.02947281 | $10.31M |
| 2026-05-17 | $0.03026357 | $0.03126493 | $0.02899169 | $0.02920491 | $5.38M |
| 2026-05-16 | $0.03320751 | $0.0336129 | $0.02975187 | $0.0303089 | $4.99M |
| 2026-05-15 | $0.03577712 | $0.03640993 | $0.03247996 | $0.03326389 | $6.44M |
| 2026-05-14 | $0.03367605 | $0.03633947 | $0.03342389 | $0.03575975 | $10.49M |
| 2026-05-13 | $0.03504378 | $0.03519121 | $0.03237675 | $0.03366026 | $6.64M |