Resolv USR Historical Data

USR
Download
Date Close Price change Market cap Trading volume
Today $ 0.468
+0.00%
$ 48.26 million $ 3,485
Yesterday $ 0.425
-6.84%
$ 43.77 million $ 48
May 29, 2026 $ 0.456
-27.52%
$ 46.98 million $ 209
May 28, 2026 $ 0.626
+44.41%
$ 64.48 million $ 290
May 27, 2026 $ 0.433
+196.15%
$ 44.65 million $ 30,664
May 26, 2026 $ 0.147
-0.25%
$ 15.1 million $ 9,341
May 25, 2026 $ 0.147
-2.38%
$ 15.14 million $ 319
May 24, 2026 $ 0.15
+1.57%
$ 15.51 million $ 2,386
May 23, 2026 $ 0.148
-8.01%
$ 15.27 million $ 1,506
May 22, 2026 $ 0.161
+13.67%
$ 16.6 million $ 5,510
May 21, 2026 $ 0.142
-2.08%
$ 14.6 million $ 299
May 20, 2026 $ 0.144
+6.77%
$ 14.89 million $ 1,094
May 19, 2026 $ 0.135
-0.68%
$ 13.95 million $ 2
May 18, 2026 $ 0.136
+0.83%
$ 14.04 million $ 111
May 17, 2026 $ 0.136
-0.13%
$ 14.05 million $ 193
May 16, 2026 $ 0.136
-6.58%
$ 14.06 million $ 1,306
May 15, 2026 $ 0.146
+0.17%
$ 15.04 million $ 1,264
May 14, 2026 $ 0.145
+0.55%
$ 14.95 million $ 159
May 13, 2026 $ 0.144
+3.10%
$ 14.87 million $ 3,766
May 12, 2026 $ 0.14
-6.23%
$ 14.43 million $ 1,845
May 11, 2026 $ 0.149
+10.40%
$ 15.38 million $ 4,661
May 10, 2026 $ 0.135
-3.88%
$ 13.93 million $ 709
May 9, 2026 $ 0.114
-1.50%
$ 11.72 million $ 1,417
May 8, 2026 $ 0.1
-1.76%
$ 10.33 million $ 13
May 7, 2026 $ 0.102
-22.61%
$ 10.52 million $ 404
May 6, 2026 $ 0.132
-0.85%
$ 13.6 million $ 365
May 5, 2026 $ 0.133
+0.11%
$ 13.72 million $ 1,337
May 4, 2026 $ 0.133
+19.60%
$ 13.7 million $ 1,859
May 3, 2026 $ 0.111
-6.58%
$ 11.47 million $ 500
May 2, 2026 $ 0.119
-1.91%
$ 12.28 million $ 187
May 1, 2026 $ 0.121
+5.03%
$ 12.51 million $ 464
Apr 30, 2026 $ 0.116
-0.19%
$ 11.91 million $ 882
Apr 29, 2026 $ 0.116
-5.09%
$ 11.94 million $ 581
Apr 28, 2026 $ 0.122
-18.80%
$ 12.57 million $ 156
Apr 27, 2026 $ 0.15
-3.88%
$ 15.48 million $ 215
Apr 26, 2026 $ 0.458
+1.73%
$ 47.22 million $ 115
Apr 25, 2026 $ 0.455
-4.46%
$ 46.84 million $ 4,151
Apr 24, 2026 $ 0.461
-3.19%
$ 47.55 million $ 198
Apr 23, 2026 $ 0.462
+2.26%
$ 47.57 million $ 255
Apr 22, 2026 $ 0.445
+14.08%
$ 45.91 million $ 763
Apr 21, 2026 $ 0.485
-2.57%
$ 49.97 million $ 2,805
Apr 20, 2026 $ 0.367
-24.78%
$ 37.81 million $ 2,137
Apr 19, 2026 $ 0.511
+35.45%
$ 52.62 million $ 8,845
Apr 18, 2026 $ 0.496
+20.07%
$ 51.16 million $ 17,180
Apr 17, 2026 $ 0.413
-36.12%
$ 42.61 million $ 9,917
Apr 16, 2026 $ 0.55
-9.43%
$ 56.71 million $ 17,412
Apr 15, 2026 $ 0.538
-12.24%
$ 55.43 million $ 7,727
Apr 14, 2026 $ 0.738
-4.24%
$ 76.02 million $ 8,991
Apr 13, 2026 $ 0.615
+10.44%
$ 63.4 million $ 10,830
Apr 12, 2026 $ 0.556
-8.80%
$ 57.34 million $ 1,230
Download