Market Cap $2.76T
0.34%
Volume 24h $177.01B
-48.75%
BTC % 56.67%
-0.17%
ETH % 10.05%
0.1%
Coins
34.565
+1
Exchanges
885
Last update
1 minute ago
Riser (RIS) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| May-01 2026 | $0.00164672 | $0.00160862 | $0.0016568 | $0.00161721 | $7,370 | $411,682 |
| Apr-30 2026 | $0.00160721 | $0.00156663 | $0.00164632 | $0.00163252 | $9,699 | $401,805 |
| Apr-29 2026 | $0.00163345 | $0.00161348 | $0.00166911 | $0.00166167 | $8,702 | $408,363 |
| Apr-28 2026 | $0.00165786 | $0.00161091 | $0.00169888 | $0.00169888 | $7,487 | $414,465 |
| Apr-27 2026 | $0.00168811 | $0.00168487 | $0.00177762 | $0.00176261 | $9,900 | $422,029 |
| Apr-26 2026 | $0.0017605 | $0.00170182 | $0.00182312 | $0.00180416 | $10,591 | $440,126 |
| Apr-25 2026 | $0.0018052 | $0.00170219 | $0.00180712 | $0.00180141 | $9,014 | $451,301 |
| Apr-24 2026 | $0.00180155 | $0.00165585 | $0.0019128 | $0.0019128 | $6,800 | $450,390 |
| Apr-23 2026 | $0.00193431 | $0.00193431 | $0.00207219 | $0.00207219 | $91,543 | $483,579 |
| Apr-22 2026 | $0.0021285 | $0.0021285 | $0.00223242 | $0.00214652 | $106,020 | $532,126 |
| Apr-21 2026 | $0.00213498 | $0.00213118 | $0.00260596 | $0.00259393 | $84,307 | $533,747 |
| Apr-20 2026 | $0.00258929 | $0.00252581 | $0.00261264 | $0.00252581 | $107,049 | $647,325 |
| Apr-19 2026 | $0.00252715 | $0.00252715 | $0.00259293 | $0.00259293 | $103,490 | $631,789 |
| Apr-18 2026 | $0.00259319 | $0.002589 | $0.00263936 | $0.0026341 | $105,756 | $648,298 |
| Apr-17 2026 | $0.00263634 | $0.00254728 | $0.00265553 | $0.00255981 | $114,779 | $659,086 |