Rezolve AI

RZLV
🏛️ usa →
6.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:31 3.93 4.21 3.86 3.92 2,097.6K
09:32 3.92 4.02 3.92 4.02 222.8K
09:33 4.03 4.06 4.03 4.03 59.1K
09:34 3.98 4.01 3.98 3.98 78.1K
09:35 3.98 4.01 3.98 4.01 77.5K
09:36 4.00 4.21 4.00 4.02 210.7K
09:37 4.06 4.06 3.95 3.96 238.3K
09:38 3.96 3.96 3.90 3.90 107.3K
09:39 3.85 3.85 3.72 3.75 311.0K
09:40 3.73 3.81 3.73 3.79 131.5K
09:41 3.80 3.89 3.80 3.89 60.3K
09:42 3.87 3.89 3.85 3.89 116.8K
09:43 3.88 3.99 3.88 3.99 64.8K
09:44 3.93 3.97 3.92 3.97 110.7K
09:45 3.94 3.95 3.91 3.95 67.4K
09:46 3.94 3.95 3.93 3.93 48.2K
09:47 3.92 3.92 3.89 3.90 82.0K
09:48 3.89 3.90 3.89 3.90 31.8K
09:49 3.89 3.90 3.87 3.87 61.6K
09:50 3.87 3.91 3.87 3.91 45.7K
09:51 3.91 3.96 3.90 3.96 60.2K
09:52 3.96 3.99 3.96 3.99 58.3K
09:53 4.00 4.02 4.00 4.02 47.8K
09:54 4.03 4.03 4.01 4.01 55.4K
09:55 4.01 4.02 4.00 4.02 85.5K
09:56 4.03 4.06 4.03 4.04 41.5K
09:57 4.04 4.05 4.04 4.04 19.2K
09:58 4.05 4.07 4.05 4.06 28.3K
09:59 4.09 4.14 4.09 4.09 122.4K
10:00 4.08 4.08 4.06 4.07 52.1K
10:01 4.09 4.11 4.09 4.10 42.5K
10:02 4.09 4.09 4.05 4.07 68.9K
10:03 4.07 4.09 4.07 4.08 14.1K
10:04 4.09 4.09 4.08 4.08 28.5K
10:05 4.08 4.08 4.06 4.06 12.9K
10:06 4.05 4.06 4.05 4.05 12.0K
10:07 4.06 4.09 4.06 4.09 42.7K
10:08 4.10 4.10 4.05 4.06 21.8K
10:09 4.05 4.07 4.05 4.06 19.2K
10:10 4.06 4.07 4.03 4.03 50.6K
10:11 4.04 4.05 4.03 4.05 11.3K
10:12 4.05 4.05 4.04 4.04 5.5K
10:13 4.04 4.04 4.03 4.03 10.1K
10:14 4.04 4.04 4.03 4.04 11.9K
10:15 4.04 4.07 4.04 4.07 67.5K
10:16 4.07 4.08 4.07 4.08 18.6K
10:17 4.09 4.13 4.07 4.13 68.1K
10:18 4.13 4.13 4.09 4.09 33.3K
10:19 4.09 4.09 4.08 4.09 27.9K
10:20 4.09 4.09 4.08 4.08 30.9K
10:21 4.08 4.08 4.06 4.06 12.1K
10:22 4.06 4.06 4.04 4.04 21.5K
10:23 4.05 4.07 4.05 4.07 36.8K
10:24 4.06 4.07 4.06 4.07 10.2K
10:25 4.07 4.07 4.06 4.06 30.9K
10:26 4.06 4.07 4.05 4.07 19.8K
10:27 4.07 4.09 4.07 4.08 13.9K
10:28 4.09 4.11 4.09 4.10 27.0K
10:29 4.10 4.10 4.07 4.07 18.1K
10:30 4.08 4.08 4.07 4.07 4.4K
10:31 4.07 4.07 4.04 4.05 17.7K
10:32 4.04 4.04 3.99 4.00 64.6K
10:33 3.99 4.03 3.97 4.00 61.5K
10:34 4.03 4.03 4.02 4.02 10.2K
10:35 4.02 4.02 4.01 4.02 16.0K
10:36 4.02 4.02 4.00 4.00 52.8K
10:37 4.01 4.01 4.00 4.01 20.8K
10:38 4.01 4.02 4.01 4.02 53.6K
10:39 4.02 4.02 4.00 4.01 24.1K
10:40 4.01 4.01 4.00 4.01 8.4K
10:41 4.01 4.01 4.00 4.00 23.3K
10:42 3.99 3.99 3.99 3.99 16.4K
10:43 3.99 3.99 3.97 3.98 16.7K
10:44 3.97 3.97 3.93 3.93 69.0K
10:45 3.97 3.97 3.95 3.96 69.5K
10:46 3.96 3.96 3.94 3.94 15.9K
10:47 3.94 3.95 3.94 3.94 8.5K
10:48 3.94 3.94 3.91 3.92 58.7K
10:49 3.94 3.95 3.94 3.95 18.6K
10:50 3.96 3.98 3.95 3.97 51.2K
10:51 3.96 3.97 3.96 3.97 18.2K
10:52 3.97 3.97 3.97 3.97 18.6K
10:53 3.97 3.99 3.96 3.99 14.1K
10:54 3.99 3.99 3.97 3.97 30.8K
10:55 3.97 3.97 3.97 3.97 13.8K
10:56 3.98 3.98 3.97 3.97 5.9K
10:57 3.97 3.97 3.94 3.94 27.8K
10:58 3.94 3.95 3.94 3.95 11.7K
10:59 3.95 3.95 3.93 3.93 25.9K
11:00 3.93 3.96 3.93 3.96 21.8K
11:01 3.95 3.98 3.95 3.98 9.0K
11:02 3.98 3.98 3.96 3.96 18.6K
11:03 3.97 3.97 3.95 3.95 11.9K
11:04 3.95 3.96 3.95 3.96 4.1K
11:05 3.95 3.96 3.95 3.96 6.1K
11:06 3.96 3.96 3.95 3.95 3.8K
11:07 3.95 3.96 3.95 3.95 8.6K
11:08 3.96 3.96 3.95 3.96 4.6K
11:09 3.96 4.02 3.95 4.02 55.4K
11:10 4.01 4.04 4.01 4.04 21.8K
11:11 4.03 4.04 4.02 4.02 18.6K
11:12 4.03 4.07 4.03 4.07 38.8K
11:13 4.08 4.08 4.05 4.05 42.4K
11:14 4.05 4.07 4.05 4.06 15.2K
11:15 4.05 4.05 4.05 4.05 6.8K
11:16 4.05 4.05 4.03 4.03 20.5K
11:17 4.04 4.05 4.04 4.04 11.8K
11:18 4.04 4.04 4.03 4.04 7.7K
11:19 4.04 4.05 4.03 4.05 9.7K
11:20 4.04 4.07 4.04 4.07 19.2K
11:21 4.07 4.08 4.06 4.06 8.5K
11:22 4.06 4.08 4.05 4.08 38.4K
11:23 4.08 4.09 4.07 4.09 10.9K
11:24 4.09 4.10 4.09 4.10 5.6K
11:25 4.10 4.10 4.09 4.09 11.9K
11:26 4.10 4.11 4.10 4.11 35.0K
11:27 4.11 4.13 4.11 4.13 36.0K
11:28 4.14 4.15 4.13 4.14 35.1K
11:29 4.13 4.14 4.13 4.14 13.9K
11:30 4.14 4.14 4.11 4.12 17.8K
11:31 4.11 4.11 4.10 4.11 16.3K
11:32 4.11 4.11 4.10 4.10 4.8K
11:33 4.11 4.11 4.09 4.09 34.3K
11:34 4.09 4.10 4.09 4.10 8.4K
11:35 4.10 4.13 4.10 4.13 5.7K
11:36 4.11 4.13 4.11 4.12 7.9K
11:37 4.12 4.12 4.11 4.11 7.6K
11:38 4.11 4.12 4.11 4.12 5.8K
11:39 4.12 4.12 4.11 4.11 12.9K
11:40 4.09 4.13 4.09 4.13 31.6K
11:41 4.15 4.16 4.14 4.15 52.1K
11:42 4.16 4.18 4.16 4.18 19.9K
11:43 4.17 4.18 4.16 4.18 77.9K
11:44 4.19 4.20 4.18 4.18 22.8K
11:45 4.18 4.18 4.15 4.18 17.4K
11:46 4.16 4.17 4.16 4.17 28.6K
11:47 4.17 4.18 4.17 4.17 10.1K
11:48 4.17 4.19 4.17 4.19 15.6K
11:49 4.20 4.23 4.20 4.23 95.9K
11:50 4.25 4.25 4.22 4.22 100.3K
11:51 4.23 4.25 4.22 4.25 46.2K
11:52 4.25 4.25 4.23 4.23 18.5K
11:53 4.22 4.22 4.21 4.22 34.5K
11:54 4.21 4.21 4.18 4.18 36.7K
11:55 4.18 4.19 4.18 4.19 27.9K
11:56 4.18 4.18 4.15 4.15 58.3K
11:57 4.15 4.20 4.15 4.20 18.5K
11:58 4.19 4.21 4.19 4.20 22.9K
11:59 4.20 4.20 4.18 4.18 10.9K
12:00 4.18 4.20 4.18 4.20 6.8K
12:01 4.20 4.20 4.19 4.20 21.3K
12:02 4.20 4.21 4.19 4.21 47.9K
12:03 4.21 4.22 4.21 4.22 18.7K
12:04 4.22 4.22 4.20 4.20 16.5K
12:05 4.20 4.21 4.20 4.20 5.7K
12:06 4.21 4.25 4.21 4.25 41.3K
12:07 4.24 4.29 4.24 4.28 43.6K
12:08 4.28 4.28 4.27 4.28 28.2K
12:09 4.28 4.28 4.26 4.26 15.3K
12:10 4.27 4.27 4.24 4.24 18.8K
12:11 4.23 4.23 4.22 4.23 32.0K
12:12 4.22 4.26 4.22 4.25 32.5K
12:13 4.25 4.26 4.23 4.24 32.7K
12:14 4.24 4.24 4.23 4.24 5.0K
12:15 4.24 4.24 4.21 4.21 18.9K
12:16 4.22 4.25 4.22 4.25 11.7K
12:17 4.25 4.25 4.22 4.22 16.0K
12:18 4.21 4.21 4.18 4.18 20.6K
12:19 4.17 4.19 4.17 4.17 70.6K
12:20 4.17 4.17 4.15 4.15 37.5K
12:21 4.15 4.15 4.14 4.14 25.2K
12:22 4.14 4.15 4.14 4.15 80.7K
12:23 4.15 4.18 4.15 4.15 5.4K
12:24 4.15 4.16 4.15 4.16 13.4K
12:25 4.15 4.16 4.15 4.16 13.7K
12:26 4.15 4.15 4.14 4.14 7.8K
12:27 4.14 4.15 4.14 4.15 4.2K
12:28 4.14 4.14 4.08 4.08 92.5K
12:29 4.09 4.09 4.08 4.08 19.9K
12:30 4.09 4.09 4.05 4.08 45.0K
12:31 4.10 4.10 4.05 4.06 33.0K
12:32 4.06 4.08 4.06 4.08 17.5K
12:33 4.08 4.11 4.07 4.11 19.5K
12:34 4.13 4.13 4.11 4.11 11.0K
12:35 4.11 4.12 4.10 4.10 9.2K
12:36 4.12 4.12 4.10 4.10 10.3K
12:37 4.11 4.11 4.09 4.10 27.1K
12:38 4.09 4.10 4.09 4.10 17.6K
12:39 4.09 4.09 4.08 4.08 14.1K
12:40 4.06 4.06 4.04 4.05 87.4K
12:41 4.04 4.05 4.02 4.04 19.0K
12:42 4.05 4.08 4.05 4.08 16.5K
12:43 4.08 4.08 4.06 4.08 14.5K
12:44 4.08 4.09 4.08 4.09 4.6K
12:45 4.07 4.09 4.07 4.08 11.5K
12:46 4.08 4.09 4.08 4.09 20.3K
12:47 4.08 4.08 4.08 4.08 5.2K
12:48 4.08 4.08 4.08 4.08 8.6K
12:49 4.09 4.09 4.06 4.06 13.7K
12:50 4.07 4.07 4.06 4.07 8.6K
12:51 4.06 4.06 4.03 4.05 21.3K
12:52 4.05 4.07 4.04 4.06 14.3K
12:53 4.06 4.07 4.06 4.07 6.8K
12:54 4.07 4.09 4.07 4.09 17.0K
12:55 4.09 4.09 4.09 4.09 7.7K
12:56 4.09 4.09 4.09 4.09 4.4K
12:57 4.09 4.09 4.09 4.09 10.7K
12:58 4.08 4.08 4.06 4.06 11.4K
12:59 4.07 4.08 4.07 4.08 8.0K
13:00 4.08 4.09 4.08 4.09 3.7K
13:01 4.09 4.10 4.09 4.10 2.0K
13:02 4.10 4.10 4.09 4.09 8.4K
13:03 4.09 4.09 4.08 4.08 4.4K
13:04 4.08 4.08 4.07 4.07 7.6K
13:05 4.07 4.07 4.07 4.07 10.7K
13:06 4.06 4.06 4.06 4.06 12.4K
13:07 4.08 4.08 4.06 4.07 14.1K
13:08 4.07 4.08 4.07 4.08 6.1K
13:09 4.08 4.08 4.07 4.08 6.2K
13:10 4.08 4.09 4.08 4.09 23.5K
13:11 4.09 4.09 4.07 4.07 3.2K
13:12 4.08 4.08 4.08 4.08 6.4K
13:13 4.08 4.08 4.07 4.08 6.4K
13:14 4.08 4.09 4.08 4.09 2.4K
13:15 4.09 4.09 4.08 4.09 6.2K
13:16 4.09 4.09 4.08 4.08 1.8K
13:17 4.07 4.08 4.07 4.08 8.7K
13:18 4.08 4.08 4.07 4.07 4.7K
13:19 4.07 4.08 4.07 4.08 2.4K
13:20 4.08 4.08 4.08 4.08 1.8K
13:21 4.07 4.08 4.07 4.08 3.7K
13:22 4.08 4.08 4.08 4.08 5.8K
13:23 4.08 4.09 4.08 4.09 2.7K
13:24 4.09 4.09 4.08 4.08 1.9K
13:25 4.08 4.08 4.08 4.08 2.7K
13:26 4.08 4.08 4.06 4.06 15.0K
13:27 4.06 4.06 4.06 4.06 0.9K
13:28 4.06 4.08 4.06 4.08 4.6K
13:29 4.08 4.08 4.07 4.07 6.6K
13:30 4.07 4.07 4.07 4.07 2.5K
13:31 4.07 4.07 4.07 4.07 11.5K
13:32 4.07 4.07 4.07 4.07 1.0K
13:33 4.07 4.07 4.07 4.07 3.0K
13:34 4.07 4.07 4.06 4.07 4.0K
13:35 4.07 4.07 4.06 4.06 3.8K
13:36 4.06 4.06 4.04 4.04 18.9K
13:37 4.04 4.06 4.04 4.06 15.4K
13:38 4.06 4.06 4.06 4.06 1.3K
13:39 4.07 4.07 4.07 4.07 9.2K
13:40 4.07 4.07 4.06 4.06 7.4K
13:41 4.06 4.06 4.06 4.06 2.0K
13:42 4.06 4.06 4.05 4.06 2.6K
13:43 4.06 4.06 4.06 4.06 1.8K
13:44 4.06 4.06 4.06 4.06 6.7K
13:45 4.07 4.11 4.07 4.10 28.7K
13:46 4.10 4.10 4.10 4.10 8.8K
13:47 4.10 4.11 4.10 4.11 5.4K
13:48 4.11 4.11 4.11 4.11 3.5K
13:49 4.11 4.11 4.10 4.10 5.9K
13:50 4.10 4.10 4.10 4.10 25.0K
13:51 4.10 4.11 4.10 4.11 5.3K
13:52 4.11 4.11 4.10 4.10 6.3K
13:53 4.10 4.10 4.10 4.10 1.5K
13:54 4.09 4.09 4.08 4.08 23.0K
13:55 4.08 4.09 4.08 4.09 6.9K
13:56 4.09 4.09 4.09 4.09 4.8K
13:57 4.09 4.10 4.09 4.10 7.5K
13:58 4.10 4.11 4.10 4.10 7.7K
13:59 4.10 4.11 4.10 4.11 2.5K
14:00 4.11 4.12 4.11 4.12 1.7K
14:01 4.12 4.13 4.12 4.13 5.5K
14:02 4.12 4.12 4.11 4.12 2.5K
14:03 4.12 4.12 4.11 4.11 10.4K
14:04 4.12 4.12 4.12 4.12 6.4K
14:05 4.12 4.13 4.12 4.13 12.4K
14:06 4.14 4.14 4.14 4.14 4.1K
14:07 4.14 4.17 4.14 4.16 16.2K
14:08 4.16 4.16 4.15 4.15 10.7K
14:09 4.15 4.15 4.14 4.14 5.0K
14:10 4.14 4.14 4.12 4.12 3.1K
14:11 4.12 4.13 4.12 4.13 0.3K
14:12 4.13 4.13 4.13 4.13 1.6K
14:13 4.13 4.15 4.13 4.15 13.7K
14:14 4.15 4.15 4.14 4.15 26.5K
14:15 4.14 4.15 4.14 4.14 28.2K
14:16 4.14 4.15 4.14 4.14 4.9K
14:17 4.14 4.14 4.14 4.14 1.2K
14:18 4.14 4.14 4.14 4.14 2.2K
14:19 4.14 4.15 4.14 4.15 6.2K
14:20 4.15 4.17 4.15 4.16 15.3K
14:21 4.16 4.17 4.16 4.16 2.6K
14:22 4.16 4.16 4.13 4.14 30.7K
14:23 4.16 4.18 4.16 4.18 11.7K
14:24 4.17 4.18 4.17 4.18 2.3K
14:25 4.18 4.18 4.16 4.16 2.4K
14:26 4.16 4.16 4.15 4.15 3.1K
14:27 4.15 4.15 4.15 4.15 2.2K
14:28 4.16 4.17 4.16 4.17 5.3K
14:29 4.17 4.17 4.16 4.16 4.1K
14:30 4.16 4.17 4.16 4.16 1.2K
14:31 4.16 4.16 4.16 4.16 1.2K
14:32 4.16 4.17 4.16 4.17 12.4K
14:33 4.17 4.17 4.17 4.17 6.1K
14:34 4.17 4.17 4.17 4.17 0.3K
14:35 4.18 4.19 4.18 4.19 9.9K
14:36 4.19 4.19 4.18 4.18 2.3K
14:37 4.19 4.19 4.19 4.19 2.4K
14:38 4.18 4.18 4.17 4.17 9.4K
14:39 4.18 4.19 4.18 4.19 10.9K
14:40 4.19 4.21 4.19 4.21 25.2K
14:41 4.20 4.21 4.20 4.21 4.3K
14:42 4.21 4.22 4.21 4.22 16.5K
14:43 4.22 4.22 4.21 4.21 46.3K
14:44 4.21 4.21 4.20 4.20 2.0K
14:45 4.20 4.20 4.18 4.19 4.2K
14:46 4.19 4.21 4.19 4.21 15.0K
14:47 4.19 4.21 4.19 4.21 2.2K
14:48 4.20 4.20 4.19 4.19 18.1K
14:49 4.19 4.19 4.18 4.19 16.4K
14:50 4.19 4.21 4.19 4.21 4.1K
14:51 4.19 4.21 4.19 4.21 10.4K
14:52 4.21 4.23 4.21 4.23 16.0K
14:53 4.24 4.24 4.23 4.24 24.7K
14:54 4.24 4.24 4.23 4.23 9.3K
14:55 4.23 4.23 4.21 4.21 12.5K
14:56 4.21 4.21 4.19 4.21 22.4K
14:57 4.21 4.21 4.19 4.19 5.1K
14:58 4.19 4.19 4.19 4.19 2.2K
14:59 4.19 4.19 4.19 4.19 1.2K
15:00 4.19 4.20 4.19 4.20 2.2K
15:01 4.20 4.20 4.20 4.20 1.0K
15:02 4.19 4.20 4.19 4.20 2.7K
15:03 4.20 4.20 4.19 4.20 7.6K
15:04 4.21 4.22 4.21 4.21 4.1K
15:05 4.23 4.23 4.22 4.22 9.7K
15:06 4.22 4.22 4.21 4.21 2.3K
15:07 4.22 4.22 4.22 4.22 3.4K
15:08 4.22 4.22 4.21 4.21 3.3K
15:09 4.21 4.23 4.21 4.23 8.8K
15:10 4.23 4.23 4.21 4.21 8.2K
15:11 4.21 4.21 4.16 4.16 12.9K
15:12 4.16 4.18 4.16 4.18 16.5K
15:13 4.18 4.18 4.15 4.15 3.8K
15:14 4.16 4.20 4.16 4.20 73.3K
15:15 4.20 4.20 4.20 4.20 11.5K
15:16 4.20 4.21 4.19 4.21 22.6K
15:17 4.20 4.21 4.20 4.21 7.6K
15:18 4.21 4.21 4.21 4.21 6.6K
15:19 4.21 4.22 4.20 4.20 5.9K
15:20 4.20 4.21 4.20 4.21 3.7K
15:21 4.21 4.21 4.20 4.21 2.4K
15:22 4.20 4.20 4.19 4.20 31.1K
15:23 4.20 4.20 4.19 4.19 6.0K
15:24 4.19 4.19 4.19 4.19 5.4K
15:25 4.19 4.19 4.19 4.19 0.9K
15:26 4.18 4.19 4.18 4.19 4.6K
15:27 4.19 4.19 4.17 4.19 5.0K
15:28 4.19 4.20 4.19 4.20 4.4K
15:29 4.19 4.20 4.19 4.19 5.8K
15:30 4.19 4.20 4.19 4.19 5.1K
15:31 4.19 4.20 4.19 4.19 2.2K
15:32 4.19 4.19 4.18 4.19 5.5K
15:33 4.19 4.19 4.18 4.19 4.9K
15:34 4.19 4.19 4.17 4.17 4.7K
15:35 4.17 4.17 4.16 4.17 43.0K
15:36 4.17 4.18 4.17 4.18 6.0K
15:37 4.17 4.17 4.16 4.16 3.0K
15:38 4.15 4.15 4.10 4.10 70.3K
15:39 4.10 4.11 4.10 4.11 4.5K
15:40 4.11 4.11 4.07 4.07 40.1K
15:41 4.07 4.08 4.07 4.07 11.3K
15:42 4.07 4.07 4.06 4.07 19.7K
15:43 4.06 4.06 4.05 4.05 9.2K
15:44 4.05 4.07 4.05 4.07 6.0K
15:45 4.07 4.07 4.06 4.07 6.4K
15:46 4.07 4.07 4.05 4.05 36.4K
15:47 4.04 4.06 4.04 4.05 25.8K
15:48 4.05 4.08 4.05 4.08 38.6K
15:49 4.08 4.12 4.08 4.10 60.7K
15:50 4.10 4.10 4.09 4.09 9.2K
15:51 4.09 4.09 4.05 4.06 58.6K
15:52 4.05 4.06 4.05 4.06 13.8K
15:53 4.05 4.06 4.05 4.05 19.0K
15:54 4.06 4.07 4.06 4.07 45.3K
15:55 4.08 4.08 4.07 4.08 7.9K
15:56 4.08 4.08 4.06 4.07 8.4K
15:57 4.07 4.07 4.06 4.07 11.8K
15:58 4.07 4.07 4.06 4.06 12.8K
15:59 4.06 4.09 4.06 4.09 53.7K
16:00 4.09 4.30 4.08 4.09 375.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available