RIZE Historical Data

RIZE Page 6
Download
Date Close Price change Market cap Trading volume
Sep 8, 2025 $ 0.0201
-0.41%
$ 100.51 million $ 347,839
Sep 7, 2025 $ 0.0202
+0.59%
$ 100.92 million $ 466,668
Sep 6, 2025 $ 0.0201
-0.78%
$ 100.29 million $ 684,254
Sep 5, 2025 $ 0.0202
-5.66%
$ 101.11 million $ 819,035
Sep 4, 2025 $ 0.0215
+0.02%
$ 107.21 million $ 1 million
Sep 3, 2025 $ 0.0222
-4.72%
$ 107.54 million $ 422,934
Sep 2, 2025 $ 0.0241
+6.31%
$ 116.32 million $ 444,494
Sep 1, 2025 $ 0.0227
-1.36%
$ 113.27 million $ 696,723
Aug 31, 2025 $ 0.0235
+7.52%
$ 115.84 million $ 540,771
Aug 30, 2025 $ 0.0217
+5.84%
$ 109.35 million $ 364,946
Aug 29, 2025 $ 0.0204
-14.50%
$ 102.14 million $ 2.15 million
Aug 28, 2025 $ 0.0239
-7.89%
$ 119.46 million $ 590,911
Aug 27, 2025 $ 0.0267
+13.88%
$ 129.23 million $ 1.65 million
Aug 26, 2025 $ 0.024
-6.88%
$ 117.68 million $ 698,108
Aug 25, 2025 $ 0.0266
+4.94%
$ 129.05 million $ 1.11 million
Aug 24, 2025 $ 0.025
-6.49%
$ 126.76 million $ 339,635
Aug 23, 2025 $ 0.0269
+10.97%
$ 133.03 million $ 1.67 million
Aug 22, 2025 $ 0.0275
-7.96%
$ 120.89 million $ 4.96 million
Aug 21, 2025 $ 0.03
-13.46%
$ 149.22 million $ 1.14 million
Aug 20, 2025 $ 0.0322
-9.41%
$ 173.46 million $ 670,765
Aug 19, 2025 $ 0.0359
-12.20%
$ 177.91 million $ 1.21 million
Aug 18, 2025 $ 0.0409
+16.00%
$ 204.65 million $ 3.15 million
Aug 17, 2025 $ 0.0353
-7.23%
$ 176.05 million $ 627,119
Aug 16, 2025 $ 0.038
-9.41%
$ 190.14 million $ 416,623
Aug 15, 2025 $ 0.042
-10.91%
$ 209.88 million $ 506,337
Aug 14, 2025 $ 0.0474
-11.07%
$ 236.49 million $ 637,453
Aug 13, 2025 $ 0.0533
-17.41%
$ 266.29 million $ 1.44 million
Aug 12, 2025 $ 0.0719
-1.84%
$ 359.33 million $ 1.69 million
Aug 11, 2025 $ 0.0732
+119.77%
$ 365.86 million $ 5.32 million
Aug 10, 2025 $ 0.0332
+14.60%
$ 166.06 million $ 584,148
Aug 9, 2025 $ 0.029
-8.08%
$ 144.96 million $ 342,792
Aug 8, 2025 $ 0.0315
-14.08%
$ 157.71 million $ 586,761
Aug 7, 2025 $ 0.0367
+3.09%
$ 183.53 million $ 552,240
Aug 6, 2025 $ 0.0354
-24.07%
$ 177.18 million $ 902,530
Aug 5, 2025 $ 0.0467
-6.94%
$ 233.35 million $ 84,724
Aug 4, 2025 $ 0.0502
-7.78%
$ 250.75 million $ 106,700
Aug 3, 2025 $ 0.0544
+1.06%
$ 271.9 million $ 137,041
Aug 2, 2025 $ 0.0514
-9.30%
$ 269.04 million $ 205,484
Aug 1, 2025 $ 0.0563
-6.37%
$ 283.54 million $ 131,501
Jul 31, 2025 $ 0.0602
-5.74%
$ 300.76 million $ 159,105
Jul 30, 2025 $ 0.0638
-11.41%
$ 319.07 million $ 552,894
Jul 29, 2025 $ 0.072
-2.03%
$ 360.18 million $ 305,609
Jul 28, 2025 $ 0.0735
-5.24%
$ 367.62 million $ 417,324
Jul 27, 2025 $ 0.0776
+31.18%
$ 387.93 million $ 1.37 million
Jul 26, 2025 $ 0.0602
+3.85%
$ 295.76 million $ 906,718
Jul 25, 2025 $ 0.0579
-10.62%
$ 289.71 million $ 2.49 million
Jul 24, 2025 $ 0.0601
+27.37%
$ 300.4 million $ 689,832
Jul 23, 2025 $ 0.0472
-38.96%
$ 235.85 million $ 1.27 million
Jul 22, 2025 $ 0.0768
+95.82%
$ 384.19 million $ 7.03 million
Jul 21, 2025 $ 0.0189
+3.77%
$ 94.72 million $ 100,577