Resolv USR Historical Data

USR
Download
Date Close Price change Market cap Trading volume
Today $ 0.421
+0.00%
$ 43.39 million $ 13,207
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
Apr 11, 2026 $ 0.772
+29.23%
$ 79.61 million $ 615
Apr 10, 2026 $ 0.587
-4.48%
$ 60.45 million $ 4,422
Apr 9, 2026 $ 0.77
+6.81%
$ 79.39 million $ 11,818
Apr 8, 2026 $ 0.761
+7.73%
$ 78.38 million $ 7,697
Apr 7, 2026 $ 0.762
-1.75%
$ 78.5 million $ 8,851
Apr 6, 2026 $ 0.775
+1.94%
$ 79.89 million $ 4,364
Apr 5, 2026 $ 0.814
+8.52%
$ 83.94 million $ 3,199
Apr 4, 2026 $ 0.751
-8.89%
$ 77.38 million $ 46,031
Apr 3, 2026 $ 0.838
+52.29%
$ 86.37 million $ 625,355
Apr 2, 2026 $ 0.548
-2.45%
$ 56.46 million $ 9,364
Apr 1, 2026 $ 0.588
+2.61%
$ 60.57 million $ 35,837
Mar 31, 2026 $ 0.562
-0.39%
$ 57.97 million $ 37,394
Mar 30, 2026 $ 0.574
-9.71%
$ 59.13 million $ 21,215
Mar 29, 2026 $ 0.623
-12.39%
$ 64.22 million $ 26,463
Mar 28, 2026 $ 0.705
+0.22%
$ 72.69 million $ 9,126
Mar 27, 2026 $ 0.704
-2.46%
$ 72.53 million $ 85,674
Mar 26, 2026 $ 0.719
-28.18%
$ 74.13 million $ 2,491
Mar 25, 2026 $ 1
+36.80%
$ 103.18 million $ 205
Mar 24, 2026 $ 8.22
-17.08%
$ 847.52 million $ 2,751
Mar 23, 2026 $ 5.59
+463.75%
$ 575.77 million $ 45,988
Mar 22, 2026 $ 0.982
-1.81%
$ 101.2 million $ 2.03 million
Mar 21, 2026 $ 1
+0.07%
$ 103.07 million $ 73,548
Mar 20, 2026 $ 0.999
+0.03%
$ 103 million $ 122,676
Mar 19, 2026 $ 0.997
-0.02%
$ 102.64 million $ 302,140
Mar 18, 2026 $ 0.997
+0.05%
$ 102.45 million $ 255,355
Mar 17, 2026 $ 0.997
-0.25%
$ 102.67 million $ 257,357
Mar 16, 2026 $ 1
+0.09%
$ 103.41 million $ 424,110
Mar 15, 2026 $ 0.999
-0.04%
$ 104.59 million $ 392,707
Mar 14, 2026 $ 0.999
+0.18%
$ 105.2 million $ 436,387
Mar 13, 2026 $ 0.997
-0.26%
$ 106.32 million $ 463,583
Mar 12, 2026 $ 1
-0.03%
$ 106.48 million $ 529,034
Mar 11, 2026 $ 1
+0.19%
$ 106.5 million $ 1.26 million
Mar 10, 2026 $ 0.998
-0.19%
$ 105.48 million $ 999,727
Mar 9, 2026 $ 1
-0.16%
$ 106.54 million $ 1.24 million
Mar 8, 2026 $ 1
+0.34%
$ 106.28 million $ 1.38 million
Mar 7, 2026 $ 0.998
-0.08%
$ 105.84 million $ 1.06 million
Mar 6, 2026 $ 0.999
+0.10%
$ 105.22 million $ 550,136
Mar 5, 2026 $ 0.998
-0.22%
$ 114.71 million $ 269,722
Mar 4, 2026 $ 1
-0.60%
$ 116.81 million $ 248,913
Mar 3, 2026 $ 1.01
-3.37%
$ 114.66 million $ 259,138
Mar 2, 2026 $ 1.04
+4.31%
$ 123.66 million $ 475,178
Mar 1, 2026 $ 0.998
-0.29%
$ 111.45 million $ 254,805
Feb 28, 2026 $ 1
+0.18%
$ 111.85 million $ 212,249
Feb 27, 2026 $ 0.999
-1.14%
$ 109.36 million $ 238,366
Download