Resolv USR Historical Data

USR
Download
Date Close Price change Market cap Trading volume
Aug 10 $0.125
-7.84%
$-- $164
Aug 3 $0.136
-8.29%
$14 million $2,149
Jul 27 $0.148
-11.38%
$15.27 million $1,179
Jul 20 $0.164
-2.51%
$16.88 million $1,587
Jul 13 $0.168
+18.83%
$17.31 million $2,365
Jul 6 $0.141
-8.58%
$14.49 million $1,834
Jun 29 $0.154
+5.97%
$15.85 million $2,274
Jun 22 $0.146
-11.17%
$14.95 million $2,907
Jun 15 $0.166
-93.43%
$16.97 million $1,723
Jun 8 $2.57
+194.90%
$300.26 million $17,281
Jun 1 $0.379
-18.27%
$109.89 million $28,203
May 25 $0.425
+182.28%
$47.81 million $7,422
May 18 $0.148
+9.62%
$15.51 million $1,302
May 11 $0.136
+0.88%
$14.05 million $3,595
May 4 $0.114
+2.28%
$13.93 million $550
Apr 27 $0.119
-23.72%
$11.47 million $277
Apr 20 $0.455
-6.82%
$47.22 million $10,310
Apr 13 $0.496
-10.88%
$52.62 million $72,057
Apr 6 $0.772
+1.58%
$57.34 million $37,767
Mar 30 $0.751
+18.16%
$83.94 million $775,197
Mar 23 $0.705
-28.82%
$64.22 million $146,236
Mar 16 $0.982
-1.68%
$101.2 million $3.47 million
Mar 9 $0.999
-0.30%
$104.59 million $5.32 million
Mar 2 $0.998
+0.00%
$106.28 million $2.86 million
Feb 23 $0.998
-0.11%
$111.45 million $2.32 million
Feb 16 $0.999
-0.01%
$88.99 million $3.6 million
Feb 9 $0.999
-0.18%
$186 million $4.28 million
Feb 2 $1
-0.02%
$1.02 million $5.73 million
Jan 26 $1
+0.20%
$5.57 million $7.72 million
Jan 19 $0.998
-0.04%
$5.57 million $10.44 million
Jan 12 $0.999
-0.07%
$4.09 million $4.94 million
Jan 5 $0.999
-0.06%
$4.09 million $4.49 million
Dec 29 $0.999
+0.08%
$4.31 million $15.57 million
Dec 22 $1
-0.01%
$5.34 million $21.68 million
Dec 15 $1
-0.01%
$5 million $18.21 million
Dec 8 $1
+0.26%
$5.9 million $10.92 million
Dec 1 $0.999
-0.02%
$15.19 million $104.32 million
Nov 24 $1
+0.10%
$14.12 million $352.89 million
Nov 17 $0.999
-0.29%
$14.31 million $330 million
Nov 10 $1
+0.15%
$31.81 million $157.33 million
Nov 3 $1
+0.09%
$33.56 million $47.66 million
Oct 27 $1
-0.48%
$32.46 million $33.2 million
Oct 20 $1
+0.20%
$38.86 million $23.1 million
Oct 13 $1
+0.31%
$37.07 million $19.87 million
Oct 6 $1
-0.06%
$37.71 million $22.55 million
Sep 29 $1
+0.04%
$44.1 million $23.08 million
Sep 22 $0.999
+0.20%
$45.48 million $48.08 million
Sep 15 $1
+0.52%
$49.6 million $26.85 million
Sep 8 $0.996
-0.55%
$50.99 million $22.94 million
Sep 1 $1
+0.47%
$53.11 million $25.56 million
Download