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 4.26 4.44 4.11 4.16 2,759.4K
09:32 4.17 4.17 4.06 4.10 303.5K
09:33 4.08 4.10 4.08 4.10 92.9K
09:34 4.17 4.20 4.15 4.18 137.7K
09:35 4.19 4.20 4.19 4.19 25.2K
09:36 4.15 4.18 4.15 4.15 69.3K
09:37 4.14 4.18 4.14 4.18 49.8K
09:38 4.16 4.16 4.14 4.14 49.0K
09:39 4.14 4.15 4.14 4.14 61.7K
09:40 4.14 4.19 4.14 4.16 65.7K
09:41 4.21 4.24 4.21 4.24 88.8K
09:42 4.22 4.24 4.22 4.23 29.1K
09:43 4.18 4.19 4.17 4.19 152.4K
09:44 4.20 4.23 4.19 4.23 56.1K
09:45 4.19 4.19 4.16 4.16 150.1K
09:46 4.15 4.15 4.13 4.13 48.4K
09:47 4.12 4.12 4.09 4.10 69.4K
09:48 4.07 4.12 4.07 4.12 122.7K
09:49 4.12 4.12 4.10 4.10 35.2K
09:50 4.12 4.12 4.11 4.12 39.1K
09:51 4.13 4.19 4.13 4.16 31.3K
09:52 4.15 4.15 4.15 4.15 19.5K
09:53 4.14 4.16 4.13 4.16 14.2K
09:54 4.15 4.17 4.15 4.16 29.2K
09:55 4.16 4.18 4.15 4.16 20.4K
09:56 4.16 4.16 4.13 4.14 31.3K
09:57 4.12 4.13 4.12 4.12 24.3K
09:58 4.11 4.12 4.11 4.12 52.8K
09:59 4.11 4.11 4.09 4.10 77.4K
10:00 4.10 4.11 4.10 4.11 49.0K
10:01 4.12 4.17 4.12 4.15 73.0K
10:02 4.11 4.14 4.11 4.13 87.2K
10:03 4.12 4.12 4.09 4.10 62.7K
10:04 4.09 4.10 4.09 4.10 47.0K
10:05 4.09 4.10 4.09 4.09 65.3K
10:06 4.09 4.12 4.09 4.12 85.9K
10:07 4.11 4.11 4.06 4.06 69.7K
10:08 4.07 4.07 4.05 4.05 85.3K
10:09 4.05 4.05 4.02 4.04 93.3K
10:10 4.04 4.06 4.03 4.03 43.0K
10:11 4.03 4.03 4.01 4.03 53.0K
10:12 4.03 4.04 4.02 4.04 43.7K
10:13 4.03 4.05 4.03 4.03 37.7K
10:14 4.02 4.02 3.95 3.97 232.4K
10:15 3.97 4.02 3.97 4.01 51.4K
10:16 4.02 4.02 4.02 4.02 61.3K
10:17 4.01 4.03 4.00 4.03 43.5K
10:18 4.03 4.05 4.03 4.04 18.9K
10:19 4.05 4.06 4.05 4.06 28.3K
10:20 4.06 4.06 4.05 4.06 23.8K
10:21 4.05 4.06 4.03 4.03 25.3K
10:22 4.04 4.04 4.01 4.03 67.0K
10:23 4.02 4.02 4.01 4.01 61.8K
10:24 4.00 4.00 3.97 3.98 72.0K
10:25 3.99 4.02 3.99 4.02 32.1K
10:26 4.01 4.01 3.97 3.97 33.2K
10:27 3.96 3.99 3.96 3.99 69.3K
10:28 3.99 3.99 3.98 3.98 34.5K
10:29 3.98 3.98 3.97 3.98 28.3K
10:30 3.98 4.01 3.98 4.01 78.7K
10:31 4.03 4.03 4.01 4.02 34.0K
10:32 4.02 4.05 4.02 4.02 20.8K
10:33 4.02 4.03 4.02 4.03 23.4K
10:34 4.03 4.03 4.02 4.02 7.6K
10:35 4.03 4.03 4.02 4.03 10.4K
10:36 4.02 4.03 4.02 4.02 7.4K
10:37 4.02 4.04 4.02 4.04 19.5K
10:38 4.04 4.06 4.03 4.06 14.1K
10:39 4.05 4.06 4.05 4.06 7.6K
10:40 4.05 4.06 4.05 4.06 13.2K
10:41 4.06 4.06 4.05 4.06 17.2K
10:42 4.06 4.06 4.05 4.06 18.8K
10:43 4.06 4.06 4.04 4.06 33.2K
10:44 4.05 4.07 4.05 4.06 9.6K
10:45 4.06 4.09 4.06 4.08 21.3K
10:46 4.08 4.09 4.08 4.08 27.7K
10:47 4.08 4.08 4.07 4.08 9.4K
10:48 4.08 4.10 4.08 4.10 23.2K
10:49 4.13 4.15 4.13 4.15 60.6K
10:50 4.15 4.15 4.13 4.13 41.1K
10:51 4.12 4.16 4.12 4.16 36.0K
10:52 4.16 4.16 4.15 4.15 13.6K
10:53 4.13 4.17 4.13 4.16 53.5K
10:54 4.16 4.17 4.16 4.17 26.9K
10:55 4.16 4.17 4.16 4.17 14.1K
10:56 4.17 4.17 4.13 4.13 19.5K
10:57 4.14 4.16 4.14 4.16 24.5K
10:58 4.15 4.16 4.15 4.16 13.6K
10:59 4.16 4.16 4.15 4.16 5.7K
11:00 4.16 4.17 4.16 4.17 23.0K
11:01 4.16 4.21 4.16 4.21 62.3K
11:02 4.22 4.26 4.22 4.23 44.5K
11:03 4.22 4.23 4.21 4.21 34.0K
11:04 4.21 4.25 4.21 4.25 34.7K
11:05 4.24 4.24 4.23 4.23 10.4K
11:06 4.23 4.27 4.23 4.26 93.9K
11:07 4.25 4.26 4.25 4.26 20.9K
11:08 4.26 4.26 4.23 4.23 31.0K
11:09 4.23 4.23 4.22 4.22 24.7K
11:10 4.23 4.23 4.21 4.21 37.3K
11:11 4.22 4.22 4.20 4.20 27.0K
11:12 4.20 4.22 4.20 4.21 26.8K
11:13 4.22 4.23 4.22 4.23 14.7K
11:14 4.23 4.24 4.22 4.22 44.6K
11:15 4.24 4.24 4.22 4.23 17.0K
11:16 4.23 4.23 4.19 4.19 37.5K
11:17 4.19 4.20 4.19 4.19 29.9K
11:18 4.19 4.19 4.18 4.18 44.6K
11:19 4.18 4.18 4.17 4.17 12.6K
11:20 4.16 4.18 4.16 4.16 26.9K
11:21 4.17 4.18 4.17 4.18 34.6K
11:22 4.19 4.22 4.19 4.22 10.2K
11:23 4.23 4.25 4.23 4.24 58.2K
11:24 4.25 4.26 4.25 4.26 35.0K
11:25 4.26 4.31 4.25 4.31 95.0K
11:26 4.31 4.32 4.31 4.31 82.5K
11:27 4.32 4.32 4.29 4.29 46.6K
11:28 4.29 4.30 4.29 4.29 13.7K
11:29 4.29 4.29 4.27 4.28 40.4K
11:30 4.27 4.28 4.26 4.28 24.0K
11:31 4.29 4.29 4.27 4.27 16.6K
11:32 4.28 4.28 4.28 4.28 4.9K
11:33 4.28 4.28 4.25 4.25 13.4K
11:34 4.24 4.27 4.24 4.27 26.1K
11:35 4.27 4.27 4.26 4.26 6.8K
11:36 4.26 4.26 4.25 4.25 18.7K
11:37 4.25 4.25 4.23 4.23 21.1K
11:38 4.23 4.24 4.23 4.24 8.9K
11:39 4.24 4.24 4.23 4.23 13.4K
11:40 4.24 4.24 4.24 4.24 4.8K
11:41 4.24 4.24 4.23 4.24 32.7K
11:42 4.25 4.25 4.23 4.24 9.3K
11:43 4.24 4.24 4.23 4.23 4.9K
11:44 4.23 4.23 4.22 4.22 12.0K
11:45 4.22 4.22 4.22 4.22 15.2K
11:46 4.22 4.23 4.22 4.23 3.0K
11:47 4.23 4.23 4.22 4.22 5.2K
11:48 4.22 4.23 4.22 4.22 1.3K
11:49 4.22 4.24 4.22 4.24 9.2K
11:50 4.23 4.24 4.23 4.24 4.0K
11:51 4.24 4.24 4.24 4.24 11.2K
11:52 4.23 4.23 4.21 4.21 38.8K
11:53 4.21 4.21 4.18 4.21 13.3K
11:54 4.21 4.21 4.21 4.21 2.2K
11:55 4.21 4.21 4.20 4.21 1.1K
11:56 4.21 4.21 4.19 4.19 6.3K
11:57 4.20 4.25 4.20 4.25 31.2K
11:58 4.26 4.26 4.25 4.26 24.7K
11:59 4.25 4.26 4.25 4.26 18.9K
12:00 4.27 4.28 4.27 4.28 11.8K
12:01 4.27 4.27 4.26 4.26 8.6K
12:02 4.26 4.26 4.24 4.24 32.9K
12:03 4.23 4.23 4.21 4.21 13.3K
12:04 4.20 4.20 4.20 4.20 21.4K
12:05 4.20 4.20 4.16 4.16 47.6K
12:06 4.16 4.16 4.15 4.16 16.3K
12:07 4.16 4.17 4.16 4.17 21.1K
12:08 4.17 4.18 4.17 4.18 6.4K
12:09 4.18 4.18 4.17 4.18 6.4K
12:10 4.18 4.18 4.17 4.18 4.3K
12:11 4.18 4.18 4.15 4.15 16.3K
12:12 4.15 4.15 4.13 4.13 47.0K
12:13 4.12 4.14 4.12 4.12 17.2K
12:14 4.13 4.13 4.13 4.13 8.3K
12:15 4.13 4.13 4.10 4.10 36.2K
12:16 4.12 4.14 4.12 4.14 41.8K
12:17 4.14 4.15 4.13 4.13 42.2K
12:18 4.12 4.13 4.12 4.13 4.1K
12:19 4.13 4.15 4.13 4.15 14.8K
12:20 4.13 4.14 4.12 4.12 8.8K
12:21 4.13 4.13 4.13 4.13 6.0K
12:22 4.14 4.14 4.14 4.14 1.6K
12:23 4.13 4.14 4.13 4.13 11.0K
12:24 4.13 4.14 4.13 4.14 5.8K
12:25 4.14 4.15 4.14 4.15 9.6K
12:26 4.15 4.15 4.14 4.14 6.0K
12:27 4.13 4.15 4.13 4.15 10.2K
12:28 4.15 4.15 4.14 4.14 8.9K
12:29 4.14 4.15 4.12 4.12 39.1K
12:30 4.12 4.12 4.12 4.12 3.5K
12:31 4.12 4.12 4.10 4.11 6.0K
12:32 4.11 4.12 4.11 4.11 17.0K
12:33 4.11 4.14 4.11 4.14 17.4K
12:34 4.14 4.14 4.12 4.12 2.1K
12:35 4.12 4.13 4.12 4.13 0.9K
12:36 4.13 4.13 4.12 4.12 2.7K
12:37 4.12 4.12 4.12 4.12 5.4K
12:38 4.12 4.12 4.12 4.12 3.3K
12:39 4.12 4.13 4.12 4.13 3.3K
12:40 4.13 4.13 4.11 4.12 13.4K
12:41 4.12 4.13 4.11 4.11 6.4K
12:42 4.12 4.12 4.11 4.12 7.2K
12:43 4.12 4.13 4.12 4.12 2.4K
12:44 4.11 4.12 4.11 4.12 14.9K
12:45 4.11 4.12 4.11 4.12 4.8K
12:46 4.11 4.11 4.10 4.10 23.5K
12:47 4.10 4.10 4.08 4.09 39.0K
12:48 4.08 4.08 4.08 4.08 19.0K
12:49 4.08 4.09 4.07 4.09 9.9K
12:50 4.08 4.09 4.07 4.08 7.5K
12:51 4.08 4.10 4.08 4.10 12.9K
12:52 4.11 4.11 4.11 4.11 5.2K
12:53 4.11 4.11 4.10 4.11 19.8K
12:54 4.09 4.10 4.09 4.10 4.9K
12:55 4.11 4.11 4.10 4.10 5.7K
12:56 4.10 4.11 4.10 4.11 4.1K
12:57 4.10 4.12 4.10 4.11 7.0K
12:58 4.11 4.12 4.10 4.10 7.0K
12:59 4.11 4.11 4.11 4.11 4.1K
13:00 4.10 4.10 4.10 4.10 10.6K
13:01 4.10 4.10 4.10 4.10 2.4K
13:02 4.11 4.11 4.10 4.10 7.8K
13:03 4.11 4.12 4.10 4.12 7.8K
13:04 4.12 4.12 4.10 4.11 11.8K
13:05 4.11 4.11 4.10 4.10 5.6K
13:06 4.10 4.10 4.10 4.10 2.0K
13:07 4.09 4.09 4.08 4.08 18.0K
13:08 4.09 4.10 4.09 4.10 2.2K
13:09 4.08 4.10 4.08 4.10 6.3K
13:10 4.10 4.10 4.09 4.09 2.4K
13:11 4.09 4.10 4.09 4.10 5.6K
13:12 4.09 4.10 4.09 4.09 7.9K
13:13 4.10 4.10 4.09 4.09 4.8K
13:14 4.09 4.11 4.09 4.11 15.6K
13:15 4.10 4.11 4.10 4.10 3.8K
13:16 4.10 4.11 4.09 4.10 23.9K
13:17 4.10 4.11 4.10 4.11 8.2K
13:18 4.10 4.11 4.10 4.11 4.7K
13:19 4.10 4.11 4.10 4.11 5.7K
13:20 4.11 4.11 4.10 4.10 13.1K
13:21 4.10 4.11 4.10 4.11 4.1K
13:22 4.12 4.12 4.11 4.12 21.8K
13:23 4.12 4.13 4.12 4.13 19.1K
13:24 4.14 4.14 4.13 4.13 16.2K
13:25 4.13 4.13 4.12 4.13 13.1K
13:26 4.12 4.14 4.12 4.14 17.6K
13:27 4.14 4.14 4.12 4.13 24.4K
13:28 4.12 4.13 4.11 4.13 8.3K
13:29 4.13 4.15 4.13 4.14 14.2K
13:30 4.14 4.15 4.13 4.15 3.9K
13:31 4.15 4.15 4.15 4.15 8.6K
13:32 4.15 4.16 4.15 4.15 6.4K
13:33 4.15 4.15 4.15 4.15 19.6K
13:34 4.15 4.15 4.15 4.15 2.7K
13:35 4.15 4.15 4.15 4.15 0.3K
13:36 4.15 4.15 4.11 4.13 39.7K
13:37 4.13 4.14 4.13 4.13 2.4K
13:38 4.12 4.13 4.12 4.13 4.7K
13:39 4.13 4.13 4.12 4.13 12.4K
13:40 4.13 4.13 4.13 4.13 1.6K
13:41 4.12 4.12 4.12 4.12 2.0K
13:42 4.12 4.13 4.12 4.12 8.1K
13:43 4.12 4.12 4.12 4.12 12.6K
13:44 4.12 4.12 4.12 4.12 4.4K
13:45 4.12 4.12 4.11 4.11 14.8K
13:46 4.11 4.12 4.11 4.11 6.4K
13:47 4.12 4.14 4.12 4.13 6.2K
13:48 4.13 4.16 4.13 4.15 10.2K
13:49 4.15 4.15 4.15 4.15 1.3K
13:50 4.15 4.15 4.14 4.15 3.2K
13:51 4.15 4.15 4.14 4.14 5.1K
13:52 4.14 4.14 4.14 4.14 0.2K
13:53 4.14 4.15 4.14 4.14 4.6K
13:54 4.13 4.13 4.12 4.12 6.0K
13:55 4.12 4.12 4.11 4.12 17.0K
13:56 4.12 4.12 4.11 4.12 1.4K
13:57 4.12 4.12 4.11 4.12 2.3K
13:58 4.12 4.12 4.11 4.11 3.8K
13:59 4.12 4.12 4.11 4.11 4.6K
14:00 4.11 4.13 4.11 4.13 12.1K
14:01 4.13 4.14 4.13 4.14 4.1K
14:02 4.14 4.14 4.14 4.14 6.6K
14:03 4.14 4.15 4.13 4.15 3.6K
14:04 4.13 4.15 4.13 4.15 8.0K
14:05 4.15 4.15 4.15 4.15 4.8K
14:06 4.13 4.17 4.13 4.16 9.8K
14:07 4.16 4.20 4.16 4.20 44.1K
14:08 4.19 4.20 4.17 4.18 3.2K
14:09 4.18 4.18 4.16 4.16 6.7K
14:10 4.16 4.16 4.16 4.16 1.0K
14:11 4.16 4.17 4.16 4.17 3.4K
14:12 4.17 4.17 4.16 4.16 20.1K
14:13 4.16 4.16 4.16 4.16 0.9K
14:14 4.16 4.16 4.15 4.16 3.1K
14:15 4.16 4.16 4.16 4.16 0.9K
14:16 4.16 4.16 4.15 4.15 4.3K
14:17 4.13 4.16 4.13 4.16 20.3K
14:18 4.15 4.16 4.15 4.16 7.1K
14:19 4.15 4.16 4.15 4.16 4.1K
14:20 4.15 4.16 4.15 4.16 3.6K
14:21 4.16 4.17 4.15 4.17 12.5K
14:22 4.16 4.16 4.16 4.16 4.2K
14:23 4.17 4.17 4.16 4.16 12.8K
14:24 4.16 4.16 4.16 4.16 17.3K
14:25 4.16 4.16 4.16 4.16 1.6K
14:26 4.16 4.20 4.16 4.20 46.3K
14:27 4.20 4.21 4.20 4.20 34.0K
14:28 4.20 4.23 4.20 4.23 25.5K
14:29 4.22 4.22 4.21 4.21 6.2K
14:30 4.21 4.21 4.19 4.19 7.6K
14:31 4.19 4.21 4.19 4.20 14.2K
14:32 4.21 4.21 4.20 4.20 9.4K
14:33 4.20 4.20 4.20 4.20 13.8K
14:34 4.19 4.20 4.19 4.20 5.9K
14:35 4.21 4.22 4.21 4.22 13.2K
14:36 4.22 4.22 4.21 4.22 7.2K
14:37 4.22 4.22 4.21 4.22 2.1K
14:38 4.22 4.22 4.21 4.22 19.0K
14:39 4.22 4.26 4.22 4.26 50.9K
14:40 4.25 4.25 4.25 4.25 46.6K
14:41 4.26 4.26 4.25 4.26 17.0K
14:42 4.25 4.25 4.24 4.24 15.2K
14:43 4.25 4.25 4.24 4.25 3.3K
14:44 4.25 4.28 4.25 4.27 22.8K
14:45 4.27 4.27 4.27 4.27 13.9K
14:46 4.27 4.27 4.25 4.25 4.5K
14:47 4.25 4.25 4.24 4.24 24.9K
14:48 4.25 4.27 4.25 4.27 63.0K
14:49 4.26 4.29 4.26 4.28 15.4K
14:50 4.28 4.28 4.26 4.28 7.4K
14:51 4.26 4.27 4.24 4.24 8.6K
14:52 4.22 4.25 4.22 4.25 17.0K
14:53 4.24 4.25 4.24 4.25 3.4K
14:54 4.25 4.26 4.25 4.26 16.5K
14:55 4.26 4.27 4.26 4.27 9.9K
14:56 4.27 4.32 4.27 4.32 154.6K
14:57 4.32 4.32 4.31 4.32 29.8K
14:58 4.32 4.34 4.32 4.34 42.0K
14:59 4.33 4.33 4.31 4.32 23.1K
15:00 4.31 4.33 4.31 4.33 30.7K
15:01 4.33 4.34 4.33 4.34 49.1K
15:02 4.32 4.33 4.31 4.32 18.0K
15:03 4.32 4.32 4.27 4.30 54.4K
15:04 4.31 4.31 4.30 4.31 24.9K
15:05 4.31 4.33 4.31 4.32 15.1K
15:06 4.31 4.32 4.31 4.32 9.2K
15:07 4.32 4.33 4.31 4.33 8.2K
15:08 4.34 4.37 4.34 4.37 98.1K
15:09 4.38 4.38 4.37 4.37 84.8K
15:10 4.39 4.39 4.37 4.39 38.3K
15:11 4.39 4.44 4.38 4.44 129.3K
15:12 4.44 4.46 4.44 4.46 45.5K
15:13 4.47 4.47 4.46 4.46 32.4K
15:14 4.46 4.47 4.45 4.45 64.1K
15:15 4.45 4.47 4.45 4.47 35.5K
15:16 4.47 4.47 4.46 4.46 21.1K
15:17 4.46 4.47 4.46 4.46 20.4K
15:18 4.45 4.50 4.45 4.50 66.2K
15:19 4.48 4.48 4.45 4.48 157.8K
15:20 4.48 4.50 4.48 4.49 16.9K
15:21 4.50 4.52 4.50 4.52 27.9K
15:22 4.53 4.53 4.52 4.52 17.1K
15:23 4.53 4.53 4.52 4.53 11.0K
15:24 4.53 4.53 4.50 4.50 24.9K
15:25 4.49 4.49 4.45 4.45 77.8K
15:26 4.46 4.47 4.44 4.44 24.7K
15:27 4.45 4.45 4.44 4.44 26.1K
15:28 4.44 4.49 4.44 4.48 42.5K
15:29 4.47 4.48 4.47 4.48 9.0K
15:30 4.46 4.47 4.45 4.47 28.6K
15:31 4.46 4.46 4.44 4.44 11.0K
15:32 4.42 4.42 4.41 4.42 40.4K
15:33 4.42 4.42 4.41 4.41 12.6K
15:34 4.40 4.41 4.39 4.40 16.4K
15:35 4.40 4.40 4.37 4.37 20.7K
15:36 4.37 4.37 4.36 4.36 61.3K
15:37 4.37 4.37 4.34 4.34 24.7K
15:38 4.34 4.37 4.33 4.37 94.9K
15:39 4.37 4.37 4.36 4.37 18.6K
15:40 4.36 4.37 4.36 4.36 8.5K
15:41 4.36 4.36 4.34 4.34 13.3K
15:42 4.33 4.33 4.32 4.32 12.0K
15:43 4.33 4.33 4.32 4.32 15.7K
15:44 4.32 4.32 4.30 4.30 16.8K
15:45 4.31 4.31 4.30 4.30 21.0K
15:46 4.33 4.35 4.33 4.35 37.7K
15:47 4.35 4.35 4.33 4.33 10.5K
15:48 4.34 4.34 4.32 4.33 10.3K
15:49 4.33 4.33 4.32 4.32 4.8K
15:50 4.32 4.32 4.29 4.31 45.3K
15:51 4.31 4.31 4.29 4.29 7.5K
15:52 4.30 4.30 4.29 4.29 16.9K
15:53 4.29 4.29 4.28 4.29 16.6K
15:54 4.29 4.30 4.28 4.28 20.2K
15:55 4.29 4.30 4.29 4.30 23.5K
15:56 4.30 4.30 4.30 4.30 19.1K
15:57 4.30 4.31 4.30 4.31 18.0K
15:58 4.30 4.33 4.30 4.32 60.4K
15:59 4.31 4.32 4.31 4.32 26.7K
16:00 4.32 4.34 4.20 4.32 408.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available