RIZE Historical Data

RIZE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 20, 2025 $ 0.0183
-1.41%
$ 91.28 million $ 91,929
Jul 19, 2025 $ 0.0185
-9.22%
$ 92.72 million $ 91,907
Jul 18, 2025 $ 0.0204
+2.56%
$ 102.14 million $ 33,263
Jul 17, 2025 $ 0.0199
-0.48%
$ 99.6 million $ 32,364
Jul 16, 2025 $ 0.02
+1.98%
$ 100.09 million $ 27,559
Jul 15, 2025 $ 0.0196
-2.99%
$ 98.14 million $ 46,028
Jul 14, 2025 $ 0.0202
+0.89%
$ 101.1 million $ 50,727
Jul 13, 2025 $ 0.02
-1.15%
$ 100.22 million $ 43,942
Jul 12, 2025 $ 0.0203
-6.54%
$ 101.37 million $ 46,913
Jul 11, 2025 $ 0.0217
+3.42%
$ 108.65 million $ 72,674
Jul 10, 2025 $ 0.0208
+2.27%
$ 105.28 million $ 111,650
Jul 9, 2025 $ 0.0204
-4.39%
$ 101.82 million $ 139,903
Jul 8, 2025 $ 0.0213
+2.80%
$ 106.49 million $ 321,086
Jul 7, 2025 $ 0.0208
+16.33%
$ 103.97 million $ 193,689
Jul 6, 2025 $ 0.0179
-2.22%
$ 89.46 million $ 18,908
Jul 5, 2025 $ 0.0183
+1.35%
$ 91.49 million $ 6,908
Jul 4, 2025 $ 0.0181
-0.17%
$ 90.28 million $ 24,720
Jul 3, 2025 $ 0.0181
-3.13%
$ 90.43 million $ 41,691
Jul 2, 2025 $ 0.0187
+0.13%
$ 93.36 million $ 90,318
Jul 1, 2025 $ 0.0188
-8.08%
$ 93.24 million $ 68,055
Jun 30, 2025 $ 0.0205
-2.50%
$ 102.4 million $ 39,890
Jun 29, 2025 $ 0.021
-4.46%
$ 105.02 million $ 24,456
Jun 28, 2025 $ 0.022
-1.81%
$ 109.91 million $ 29,313
Jun 27, 2025 $ 0.0223
-3.47%
$ 111.27 million $ 35,302
Jun 26, 2025 $ 0.0231
-0.85%
$ 115.39 million $ 32,281
Jun 25, 2025 $ 0.0233
-4.21%
$ 116.38 million $ 40,715
Jun 24, 2025 $ 0.0242
+0.38%
$ 121.1 million $ 193,200
Jun 23, 2025 $ 0.0241
+8.17%
$ 120.54 million $ 68,894
Jun 22, 2025 $ 0.0223
-8.54%
$ 111.43 million $ 119,109
Jun 21, 2025 $ 0.0244
-5.29%
$ 121.82 million $ 117,027
Jun 20, 2025 $ 0.0257
-15.03%
$ 128.62 million $ 182,498
Jun 19, 2025 $ 0.0303
-6.02%
$ 151.38 million $ 176,455
Jun 18, 2025 $ 0.0322
-3.81%
$ 160.89 million $ 197,654
Jun 17, 2025 $ 0.0333
-8.34%
$ 166.61 million $ 171,526
Jun 16, 2025 $ 0.0365
+0.26%
$ 182.26 million $ 189,730
Jun 15, 2025 $ 0.0363
-13.23%
$ 181.72 million $ 399,739
Jun 14, 2025 $ 0.0415
+9.97%
$ 207.74 million $ 181,957
Jun 13, 2025 $ 0.0379
-3.94%
$ 189.27 million $ 304,923
Jun 12, 2025 $ 0.0394
-5.74%
$ 197 million $ 103,348
Jun 11, 2025 $ 0.0419
-4.15%
$ 209.47 million $ 81,134
Jun 10, 2025 $ 0.0436
-0.11%
$ 218.12 million $ 49,278
Jun 9, 2025 $ 0.0437
-7.16%
$ 218.5 million $ 91,139
Jun 8, 2025 $ 0.0471
+3.06%
$ 235.37 million $ 67,566
Jun 7, 2025 $ 0.0457
+6.88%
$ 228.59 million $ 101,710
Jun 6, 2025 $ 0.0428
+7.45%
$ 213.87 million $ 77,568
Jun 5, 2025 $ 0.04
-15.20%
$ 199.84 million $ 155,059
Jun 4, 2025 $ 0.0471
+11.06%
$ 235.38 million $ 266,638
Jun 3, 2025 $ 0.0423
-17.13%
$ 211.6 million $ 369,264
Jun 2, 2025 $ 0.0511
+16.66%
$ 255.35 million $ 573,528
Jun 1, 2025 $ 0.0444
-4.56%
$ 217.99 million $ 1.04 million