Resolv USR Historical Data

USR
Download
Date Close Price change Market cap Trading volume
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
Aug 25 $ 0.998
-0.16%
$ 63.72 million $ 39.7 million
Aug 18 $ 1
+0.34%
$ 67.59 million $ 31.61 million
Aug 11 $ 0.999
+0.18%
$ 66.96 million $ 45.58 million
Aug 4 $ 1
+0.21%
$ 71.28 million $ 39.88 million
Jul 28 $ 1
+0.33%
$ 64.28 million $ 48.03 million
Jul 21 $ 0.999
-1.03%
$ 67.63 million $ 30.43 million
Jul 14 $ 1
+0.99%
$ 70.14 million $ 40.88 million
Jul 7 $ 0.996
-0.88%
$ 68.98 million $ 51.68 million
Jun 30 $ 1
-1.22%
$ 74.98 million $ 9.4 million
Jun 23 $ 1
+0.34%
$ 78.58 million $ 30.7 million
Jun 16 $ 0.975
-2.95%
$ 83.35 million $ 15.73 million
Jun 9 $ 1
+0.25%
$ 86.18 million $ 30.68 million
Jun 2 $ 1
-1.03%
$ 92.28 million $ 24.13 million
May 26 $ 1.01
+1.10%
$ 240.43 million $ 65.91 million
May 19 $ 0.993
-1.47%
$ 264.94 million $ 23.66 million
May 12 $ 0.999
-0.61%
$ 277.41 million $ 52.36 million
May 5 $ 1.02
+2.68%
$ 271.81 million $ 40.95 million
Apr 28 $ 1.01
+0.74%
$ 271.47 million $ 2.11 million
Download