Market Cap $2.61T
-1%
Volume 24h $158.61B
6.05%
BTC % 58.07%
-0.13%
ETH % 9.57%
-1.04%
Coins
34.665
+2
Exchanges
875
Last update
3 Minutes ago
Riser (RIS) Historical Price, Volume and Market Data by Date USD Dollar - USD
Track the complete price history of Riser (RIS) in USD Dollar. This table shows 682 days of daily OHLCV data — including open, high, low, close prices, trading volume and market capitalization — sourced from aggregated market data.
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00088096 | $0.00087598 | $0.00094115 | $0.00094025 | $1,454 | $220,241 |
| May-21 2026 | $0.00094207 | $0.00093398 | $0.00094804 | $0.00094212 | $1,482 | $235,518 |
| May-20 2026 | $0.00094306 | $0.00093405 | $0.00094306 | $0.00093615 | $1,544 | $235,766 |
| May-19 2026 | $0.00093124 | $0.00093124 | $0.00098424 | $0.00098336 | $1,253 | $232,812 |
| May-18 2026 | $0.00098132 | $0.00097629 | $0.00101052 | $0.00100548 | $1,480 | $245,332 |
| May-17 2026 | $0.00102247 | $0.00101154 | $0.00102247 | $0.00102148 | $1,544 | $255,620 |
| May-16 2026 | $0.00102248 | $0.00101651 | $0.00106337 | $0.00106035 | $1,424 | $255,622 |
| May-15 2026 | $0.00105931 | $0.00105737 | $0.00112474 | $0.00112161 | $1,044 | $264,829 |
| May-14 2026 | $0.00112276 | $0.00105442 | $0.00112382 | $0.00112052 | $990 | $280,691 |
| May-13 2026 | $0.00112039 | $0.00109961 | $0.00116159 | $0.00116076 | $1,407 | $280,099 |
| May-12 2026 | $0.00115959 | $0.00115155 | $0.00117851 | $0.00117851 | $1,481 | $289,899 |
| May-11 2026 | $0.00117848 | $0.00105261 | $0.00117876 | $0.00117876 | $860 | $294,621 |
| May-10 2026 | $0.00118759 | $0.00117568 | $0.0011948 | $0.00119263 | $1,232 | $296,899 |
| May-09 2026 | $0.00119369 | $0.00118678 | $0.00119568 | $0.00118784 | $1,362 | $298,424 |
| May-08 2026 | $0.00118977 | $0.00117561 | $0.00119282 | $0.00118274 | $1,339 | $297,445 |