RIZE Historical Data

RIZE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 17, 2025 $ 0.0106
+10.96%
$ 57.04 million $ 297,284
Dec 16, 2025 $ 0.00956
-1.91%
$ 47.68 million $ 100,317
Dec 15, 2025 $ 0.00949
-6.99%
$ 48.73 million $ 146,603
Dec 14, 2025 $ 0.0101
-2.77%
$ 51 million $ 186,499
Dec 13, 2025 $ 0.0102
+3.29%
$ 51.82 million $ 168,581
Dec 12, 2025 $ 0.00988
+6.14%
$ 49.39 million $ 132,373
Dec 11, 2025 $ 0.00931
-5.19%
$ 46.52 million $ 186,020
Dec 10, 2025 $ 0.00982
-1.06%
$ 49.08 million $ 276,022
Dec 9, 2025 $ 0.00993
-1.79%
$ 49.61 million $ 177,749
Dec 8, 2025 $ 0.0101
-1.36%
$ 50.51 million $ 72,628
Dec 7, 2025 $ 0.0102
-0.65%
$ 51.15 million $ 89,436
Dec 6, 2025 $ 0.0103
-0.60%
$ 51.51 million $ 84,654
Dec 5, 2025 $ 0.0104
+2.07%
$ 51.81 million $ 204,316
Dec 4, 2025 $ 0.0102
-11.36%
$ 50.75 million $ 378,466
Dec 3, 2025 $ 0.0115
-3.29%
$ 57.31 million $ 199,345
Dec 2, 2025 $ 0.0118
-3.41%
$ 59.23 million $ 245,188
Dec 1, 2025 $ 0.0123
-3.84%
$ 61.31 million $ 770,300
Nov 30, 2025 $ 0.0136
+11.18%
$ 63.77 million $ 487,219
Nov 29, 2025 $ 0.0124
+10.04%
$ 60.78 million $ 493,584
Nov 28, 2025 $ 0.0113
-1.50%
$ 56.46 million $ 195,669
Nov 27, 2025 $ 0.0114
+7.37%
$ 57.25 million $ 370,632
Nov 26, 2025 $ 0.0106
+3.40%
$ 53.12 million $ 142,384
Nov 25, 2025 $ 0.0103
-0.07%
$ 51.43 million $ 100,527
Nov 24, 2025 $ 0.0103
+2.64%
$ 51.42 million $ 56,637
Nov 23, 2025 $ 0.01
-3.79%
$ 50.19 million $ 177,634
Nov 22, 2025 $ 0.0103
+7.37%
$ 52.19 million $ 479,161
Nov 21, 2025 $ 0.00984
-2.19%
$ 47.8 million $ 236,216
Nov 20, 2025 $ 0.0103
-5.89%
$ 50.27 million $ 330,151
Nov 19, 2025 $ 0.0109
+4.02%
$ 54.41 million $ 463,385
Nov 18, 2025 $ 0.0106
-4.03%
$ 52.35 million $ 347,870
Nov 17, 2025 $ 0.0111
+13.93%
$ 55.46 million $ 256,936
Nov 16, 2025 $ 0.00966
+0.01%
$ 48.72 million $ 130,200
Nov 15, 2025 $ 0.00985
-3.90%
$ 48.25 million $ 139,028
Nov 14, 2025 $ 0.0103
-2.78%
$ 51.25 million $ 132,159
Nov 13, 2025 $ 0.0105
-2.20%
$ 52.81 million $ 182,542
Nov 12, 2025 $ 0.0107
+1.18%
$ 53.6 million $ 56,880
Nov 11, 2025 $ 0.0106
-10.52%
$ 52.96 million $ 336,455
Nov 10, 2025 $ 0.0118
+12.85%
$ 59.19 million $ 603,118
Nov 9, 2025 $ 0.0105
-0.14%
$ 52.45 million $ 187,679
Nov 8, 2025 $ 0.0105
-2.63%
$ 52.45 million $ 314,732
Nov 7, 2025 $ 0.0108
+1.75%
$ 53.87 million $ 317,249
Nov 6, 2025 $ 0.0106
-6.17%
$ 52.95 million $ 420,046
Nov 5, 2025 $ 0.0113
+4.74%
$ 56.43 million $ 380,632
Nov 4, 2025 $ 0.0108
-11.32%
$ 53.87 million $ 467,846
Nov 3, 2025 $ 0.0122
-5.03%
$ 60.75 million $ 339,398
Nov 2, 2025 $ 0.0128
-6.51%
$ 63.98 million $ 238,742
Nov 1, 2025 $ 0.0138
+5.67%
$ 68.93 million $ 284,324
Oct 31, 2025 $ 0.013
+0.78%
$ 65.23 million $ 397,983
Oct 30, 2025 $ 0.0124
-13.13%
$ 64.53 million $ 386,081
Oct 29, 2025 $ 0.0143
+1.64%
$ 71.35 million $ 315,675