RIZE Historical Data

RIZE
Download
Date Close Price change Market cap Trading volume
May 4 $ 0.0031
+3.59%
$ 14.84 million $ 410,020
Apr 27 $ 0.00326
-21.44%
$ 14.8 million $ 123,349
Apr 20 $ 0.00431
+19.14%
$ 20.51 million $ 650,613
Apr 13 $ 0.00374
-2.34%
$ 17.92 million $ 629,867
Apr 6 $ 0.00391
-2.13%
$ 18.94 million $ 887,115
Mar 30 $ 0.00396
-0.37%
$ 19.77 million $ 895,102
Mar 23 $ 0.00401
-22.64%
$ 19.67 million $ 943,423
Mar 16 $ 0.00519
-10.55%
$ 25.69 million $ 712,085
Mar 9 $ 0.0058
+3.29%
$ 28.71 million $ 592,659
Mar 2 $ 0.0058
-1.25%
$ 27.8 million $ 428,748
Feb 23 $ 0.00588
-10.55%
$ 29.09 million $ 447,749
Feb 16 $ 0.00667
-1.80%
$ 32.52 million $ 430,859
Feb 9 $ 0.00706
+1.12%
$ 33.55 million $ 716,436
Feb 2 $ 0.00721
+10.45%
$ 34.54 million $ 1.48 million
Jan 26 $ 0.00671
-24.74%
$ 32.25 million $ 1.17 million
Jan 19 $ 0.00905
-8.69%
$ 44.11 million $ 786,389
Jan 12 $ 0.00975
-1.25%
$ 49.03 million $ 629,194
Jan 5 $ 0.0102
+3.92%
$ 48.75 million $ 676,824
Dec 29 $ 0.00988
-1.91%
$ 48.47 million $ 779,329
Dec 22 $ 0.01
-12.35%
$ 50.36 million $ 1.33 million
Dec 15 $ 0.0117
+14.57%
$ 57.28 million $ 1.31 million
Dec 8 $ 0.0102
-0.29%
$ 51 million $ 1.01 million
Dec 1 $ 0.0103
-19.23%
$ 51.15 million $ 1.88 million
Nov 24 $ 0.0124
+23.79%
$ 63.77 million $ 1.36 million
Nov 17 $ 0.0103
+5.55%
$ 50.19 million $ 2.11 million
Nov 10 $ 0.00985
-6.14%
$ 48.72 million $ 1.45 million
Nov 3 $ 0.0105
-17.99%
$ 52.45 million $ 2.24 million
Oct 27 $ 0.0138
-4.46%
$ 63.98 million $ 2.16 million
Oct 20 $ 0.0142
-0.14%
$ 72.31 million $ 4.11 million
Oct 13 $ 0.014
-29.58%
$ 70.85 million $ 4.38 million
Oct 6 $ 0.0178
-14.37%
$ 99.45 million $ 11.57 million
Sep 29 $ 0.0168
+21.00%
$ 103.83 million $ 4.74 million
Sep 22 $ 0.0141
-19.51%
$ 69.32 million $ 3.62 million
Sep 15 $ 0.0183
-10.68%
$ 87.78 million $ 5.66 million
Sep 8 $ 0.0201
-0.62%
$ 102.03 million $ 3.88 million
Sep 1 $ 0.0201
-12.78%
$ 100.92 million $ 4.07 million
Aug 25 $ 0.0217
-14.55%
$ 115.84 million $ 6.56 million
Aug 18 $ 0.0269
-23.64%
$ 126.76 million $ 12.81 million
Aug 11 $ 0.0353
+5.96%
$ 176.05 million $ 10.64 million
Aug 4 $ 0.029
-46.69%
$ 166.06 million $ 2.58 million
Jul 28 $ 0.0514
-33.71%
$ 271.9 million $ 1.77 million
Jul 21 $ 0.0602
+229.89%
$ 387.93 million $ 12.48 million
Jul 14 $ 0.0185
-7.48%
$ 91.28 million $ 281,848
Jul 7 $ 0.0203
+13.43%
$ 100.22 million $ 885,915
Jun 30 $ 0.0183
-12.88%
$ 89.46 million $ 271,582
Jun 23 $ 0.022
-1.37%
$ 105.02 million $ 399,705
Jun 16 $ 0.0244
-32.99%
$ 111.43 million $ 1.03 million
Jun 9 $ 0.0415
-11.74%
$ 181.72 million $ 811,777
Jun 2 $ 0.0457
+4.43%
$ 235.37 million $ 1.54 million
May 26 $ 0.0444
-36.55%
$ 217.99 million $ 2.92 million
Download