RIZE Historical Data

RIZE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 28, 2025 $ 0.014
-5.25%
$ 70.2 million $ 515,147
Oct 27, 2025 $ 0.0149
+3.12%
$ 74.4 million $ 265,216
Oct 26, 2025 $ 0.0145
+2.24%
$ 72.31 million $ 303,751
Oct 25, 2025 $ 0.0142
-7.09%
$ 70.75 million $ 459,339
Oct 24, 2025 $ 0.0144
-10.24%
$ 76.14 million $ 1.8 million
Oct 23, 2025 $ 0.0125
+8.16%
$ 62.56 million $ 361,411
Oct 22, 2025 $ 0.0116
-8.16%
$ 57.93 million $ 787,382
Oct 21, 2025 $ 0.0131
-3.10%
$ 63.15 million $ 348,550
Oct 20, 2025 $ 0.0134
-5.12%
$ 66.85 million $ 348,783
Oct 19, 2025 $ 0.0141
+0.01%
$ 70.85 million $ 246,222
Oct 18, 2025 $ 0.014
-5.28%
$ 70.37 million $ 572,101
Oct 17, 2025 $ 0.0158
+13.69%
$ 73.81 million $ 1.13 million
Oct 16, 2025 $ 0.0139
-9.18%
$ 69.44 million $ 847,541
Oct 15, 2025 $ 0.0162
+12.00%
$ 76.73 million $ 848,139
Oct 14, 2025 $ 0.0145
-17.72%
$ 72.18 million $ 750,230
Oct 13, 2025 $ 0.0177
-10.93%
$ 88.33 million $ 233,590
Oct 12, 2025 $ 0.0199
+11.87%
$ 99.45 million $ 917,775
Oct 11, 2025 $ 0.0178
-20.77%
$ 87.98 million $ 2.14 million
Oct 10, 2025 $ 0.0223
-33.25%
$ 112.05 million $ 271,178
Oct 9, 2025 $ 0.0334
-6.16%
$ 166.91 million $ 1.66 million
Oct 8, 2025 $ 0.0355
+31.85%
$ 174.87 million $ 3.32 million
Oct 7, 2025 $ 0.0231
-19.59%
$ 119.67 million $ 578,358
Oct 6, 2025 $ 0.0291
+39.86%
$ 145.17 million $ 3.6 million
Oct 5, 2025 $ 0.0208
+24.09%
$ 103.83 million $ 1.89 million
Oct 4, 2025 $ 0.0168
+12.32%
$ 83.74 million $ 1.12 million
Oct 3, 2025 $ 0.0147
+5.39%
$ 74.23 million $ 317,484
Oct 2, 2025 $ 0.0139
-0.77%
$ 69.7 million $ 626,965
Oct 1, 2025 $ 0.0139
+1.63%
$ 70.27 million $ 562,955
Sep 30, 2025 $ 0.0136
+3.72%
$ 68.53 million $ 1.55 million
Sep 29, 2025 $ 0.0132
-5.18%
$ 65.73 million $ 562,959
Sep 28, 2025 $ 0.0139
-1.53%
$ 69.32 million $ 347,833
Sep 27, 2025 $ 0.0141
-13.70%
$ 70.65 million $ 766,376
Sep 26, 2025 $ 0.0152
+3.01%
$ 82.91 million $ 428,855
Sep 25, 2025 $ 0.0148
-5.33%
$ 73.81 million $ 676,806
Sep 24, 2025 $ 0.0153
-1.36%
$ 78.06 million $ 595,720
Sep 23, 2025 $ 0.0155
-7.45%
$ 77.71 million $ 512,604
Sep 22, 2025 $ 0.0167
-4.99%
$ 83.92 million $ 642,237
Sep 21, 2025 $ 0.0176
-3.71%
$ 87.78 million $ 893,151
Sep 20, 2025 $ 0.0183
-2.87%
$ 91.22 million $ 548,550
Sep 19, 2025 $ 0.0188
-3.51%
$ 93.9 million $ 1.26 million
Sep 18, 2025 $ 0.019
-22.45%
$ 97.21 million $ 2.25 million
Sep 17, 2025 $ 0.0236
+19.16%
$ 120.2 million $ 638,845
Sep 16, 2025 $ 0.0198
-0.81%
$ 99.07 million $ 512,785
Sep 15, 2025 $ 0.0199
-2.78%
$ 99.2 million $ 452,895
Sep 14, 2025 $ 0.0203
+1.25%
$ 102.03 million $ 623,679
Sep 13, 2025 $ 0.0201
-9.16%
$ 100.27 million $ 872,750
Sep 12, 2025 $ 0.0215
+7.96%
$ 107.44 million $ 721,038
Sep 11, 2025 $ 0.0199
-1.34%
$ 100.22 million $ 667,327
Sep 10, 2025 $ 0.0203
+1.62%
$ 101.27 million $ 725,281
Sep 9, 2025 $ 0.0199
-0.93%
$ 99.64 million $ 547,230