Resistor AI Historical Data

TOR Page 2
Download
Date Close Price change Market cap Trading volume
Jul 22, 2024 $ 0.000565
+12.47%
$ 565,426 $ 32,885
Jul 21, 2024 $ 0.000502
+14.40%
$ 502,024 $ 9,235
Jul 20, 2024 $ 0.000439
+19.87%
$ 439,030 $ 9,345
Jul 19, 2024 $ 0.000335
+0.25%
$ -- $ 2,173
Jul 18, 2024 $ 0.000334
+1.71%
$ 334,376 $ 4,257
Jul 14, 2024 $ 0.00031
+0.30%
$ -- $ 2,278
Jul 13, 2024 $ 0.000309
-13.45%
$ 309,209 $ 9,502
Jul 12, 2024 $ 0.000357
+0.21%
$ 357,029 $ 2,886
Jul 11, 2024 $ 0.00041
+1.00%
$ 410,260 $ 2,266
Jul 10, 2024 $ 0.000406
+0.06%
$ 406,320 $ 2,238
Jul 9, 2024 $ 0.000417
+2.28%
$ -- $ 5,661
Jul 8, 2024 $ 0.000407
-1.61%
$ 407,235 $ 5,609
Jul 6, 2024 $ 0.00043
-0.46%
$ -- $ 2,609
Jul 5, 2024 $ 0.000432
+1.83%
$ 431,704 $ 2,625
Jul 4, 2024 $ 0.000474
-4.21%
$ 474,384 $ 2,014
Jul 3, 2024 $ 0.000495
-9.02%
$ 495,314 $ 2,109
Jul 2, 2024 $ 0.000545
-0.32%
$ 544,543 $ 4,195
Jul 1, 2024 $ 0.000546
+9.27%
$ 546,028 $ 7,289
Jun 30, 2024 $ 0.0005
-3.61%
$ 499,682 $ 2,066
Jun 29, 2024 $ 0.000518
+1.20%
$ 518,310 $ 6,585
Jun 28, 2024 $ 0.000512
-5.70%
$ 512,269 $ 2,433
Jun 27, 2024 $ 0.000543
-7.02%
$ 543,138 $ 6,728
Jun 26, 2024 $ 0.000584
-14.69%
$ 583,939 $ 3,588
Jun 25, 2024 $ 0.000684
+1.94%
$ 684,405 $ 5,344
Jun 24, 2024 $ 0.000672
+1.18%
$ 671,672 $ 2,911
Jun 23, 2024 $ 0.000664
-2.13%
$ 663,861 $ 5,676
Jun 22, 2024 $ 0.000678
-11.02%
$ 678,261 $ 5,818
Jun 21, 2024 $ 0.000762
+2.20%
$ 762,425 $ 22,250
Jun 20, 2024 $ 0.000746
-20.09%
$ 746,306 $ 34,657
Jun 19, 2024 $ 0.000933
+7.94%
$ 933,015 $ 6,614
Jun 18, 2024 $ 0.000864
+9.02%
$ 863,726 $ 7,690
Jun 17, 2024 $ 0.000792
-32.24%
$ 791,641 $ 42,345
Jun 16, 2024 $ 0.00117
+21.12%
$ 1.17 million $ 30,344
Jun 15, 2024 $ 0.000964
+36.51%
$ 964,098 $ 46,470
Jun 14, 2024 $ 0.000706
-8.11%
$ 706,275 $ 14,095
Jun 13, 2024 $ 0.000769
-14.63%
$ 768,935 $ 39,662
Jun 12, 2024 $ 0.000901
-25.18%
$ 900,862 $ 47,810
Jun 11, 2024 $ 0.0012
-4.11%
$ 1.2 million $ 27,317
Jun 10, 2024 $ 0.00126
+12.55%
$ 1.26 million $ 45,120
Jun 9, 2024 $ 0.00112
-39.70%
$ 1.12 million $ 144,675
Jun 8, 2024 $ 0.00189
-8.09%
$ 1.89 million $ 63,135
Jun 7, 2024 $ 0.0021
-9.71%
$ 2.1 million $ 69,451
Jun 6, 2024 $ 0.00232
-6.16%
$ 2.32 million $ 126,953
Jun 5, 2024 $ 0.00248
-17.37%
$ 2.48 million $ 110,891
Jun 4, 2024 $ 0.003
+4.27%
$ 3 million $ 68,952
Jun 3, 2024 $ 0.00287
-5.82%
$ 2.87 million $ 34,729
Jun 2, 2024 $ 0.00305
-8.26%
$ 3.05 million $ 39,766
Jun 1, 2024 $ 0.00333
-5.05%
$ 3.33 million $ 189,711
May 31, 2024 $ 0.00351
-12.10%
$ 3.51 million $ 73,938
May 30, 2024 $ 0.00399
+9.61%
$ 3.99 million $ 99,741