RIZE Historical Data

RIZE Page 2
Download
Date Close Price change Market cap Trading volume
Mar 27, 2026 $ 0.00448
-3.22%
$ 22.16 million $ 202,992
Mar 26, 2026 $ 0.00464
-10.34%
$ 22.93 million $ 233,616
Mar 25, 2026 $ 0.00517
+9.38%
$ 25.59 million $ 94,396
Mar 24, 2026 $ 0.00473
-4.37%
$ 23.4 million $ 94,454
Mar 23, 2026 $ 0.00495
-4.68%
$ 24.47 million $ 102,080
Mar 22, 2026 $ 0.00519
+3.52%
$ 25.67 million $ 119,438
Mar 21, 2026 $ 0.00501
-6.77%
$ 24.81 million $ 232,161
Mar 20, 2026 $ 0.00538
-1.83%
$ 26.61 million $ 63,974
Mar 19, 2026 $ 0.00548
-5.03%
$ 27.13 million $ 102,118
Mar 18, 2026 $ 0.00577
-1.68%
$ 28.56 million $ 53,205
Mar 17, 2026 $ 0.00587
-2.29%
$ 29.05 million $ 65,223
Mar 16, 2026 $ 0.00601
+3.54%
$ 29.73 million $ 75,967
Mar 15, 2026 $ 0.0058
-2.19%
$ 28.71 million $ 115,668
Mar 14, 2026 $ 0.00593
-0.83%
$ 29.36 million $ 45,345
Mar 13, 2026 $ 0.00598
-0.16%
$ 29.56 million $ 74,426
Mar 12, 2026 $ 0.00599
+2.55%
$ 29.64 million $ 65,295
Mar 11, 2026 $ 0.00584
-3.58%
$ 28.9 million $ 152,371
Mar 10, 2026 $ 0.00607
-3.07%
$ 29.96 million $ 59,570
Mar 9, 2026 $ 0.00634
+12.76%
$ 31 million $ 79,984
Mar 8, 2026 $ 0.00562
-3.16%
$ 27.8 million $ 60,058
Mar 7, 2026 $ 0.0058
-3.57%
$ 28.71 million $ 70,700
Mar 6, 2026 $ 0.00602
-4.74%
$ 29.8 million $ 93,079
Mar 5, 2026 $ 0.00632
+2.04%
$ 31.28 million $ 66,866
Mar 4, 2026 $ 0.0062
+1.25%
$ 30.65 million $ 69,023
Mar 3, 2026 $ 0.00613
+4.22%
$ 30.3 million $ 76,690
Mar 2, 2026 $ 0.00588
+0.10%
$ 29.1 million $ 52,390
Mar 1, 2026 $ 0.00588
-3.47%
$ 29.09 million $ 60,349
Feb 28, 2026 $ 0.00609
-3.55%
$ 30.11 million $ 127,079
Feb 27, 2026 $ 0.00631
+1.38%
$ 31.22 million $ 59,867
Feb 26, 2026 $ 0.00622
-2.96%
$ 30.8 million $ 61,175
Feb 25, 2026 $ 0.00642
+0.20%
$ 31.77 million $ 55,360
Feb 24, 2026 $ 0.0064
-1.96%
$ 31.67 million $ 59,518
Feb 23, 2026 $ 0.00653
-0.66%
$ 32.3 million $ 24,400
Feb 22, 2026 $ 0.00657
-1.45%
$ 32.52 million $ 62,611
Feb 21, 2026 $ 0.00667
+1.24%
$ 32.99 million $ 60,516
Feb 20, 2026 $ 0.00661
+0.07%
$ 32.69 million $ 60,326
Feb 19, 2026 $ 0.00659
-0.81%
$ 32.64 million $ 84,983
Feb 18, 2026 $ 0.00664
-1.88%
$ 32.93 million $ 100,018
Feb 17, 2026 $ 0.0068
-0.44%
$ 33.62 million $ 69,314
Feb 16, 2026 $ 0.00683
+0.61%
$ 33.8 million $ 55,703
Feb 15, 2026 $ 0.00677
-3.74%
$ 33.55 million $ 86,954
Feb 14, 2026 $ 0.00706
+2.70%
$ 34.91 million $ 70,491
Feb 13, 2026 $ 0.00687
+1.53%
$ 34.01 million $ 169,654
Feb 12, 2026 $ 0.00677
-0.40%
$ 33.57 million $ 104,602
Feb 11, 2026 $ 0.0068
-12.33%
$ 33.64 million $ 136,320
Feb 10, 2026 $ 0.00776
+11.27%
$ 38.38 million $ 133,708
Feb 9, 2026 $ 0.00697
-0.12%
$ 34.53 million $ 101,661
Feb 8, 2026 $ 0.00698
-3.26%
$ 34.54 million $ 143,805
Feb 7, 2026 $ 0.00721
+5.19%
$ 35.66 million $ 156,677
Feb 6, 2026 $ 0.00686
+9.13%
$ 33.93 million $ 190,310