Market Cap $4.14T
1.18%
Volume 24h $358.61B
-3.45%
BTC % 54.73%
-0.84%
ETH % 12.55%
2.23%
Coins
32.828
+14
Exchanges
885
Last update
2 Minutes ago
RIZE (RIZE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.031901 | $0.031901 | $0.036337 | $0.035619 | $578,345 | $31,785,141 |
| Aug-19 2025 | $0.035554 | $0.033682 | $0.04095 | $0.040943 | $888,271 | $35,426,671 |
| Aug-18 2025 | $0.041154 | $0.035682 | $0.048794 | $0.035682 | $2,415,222 | $41,007,693 |
| Aug-17 2025 | $0.034663 | $0.033096 | $0.038485 | $0.038065 | $540,075 | $34,534,508 |
| Aug-16 2025 | $0.037932 | $0.037932 | $0.042805 | $0.042157 | $329,976 | $37,793,199 |
| Aug-15 2025 | $0.04174 | $0.040357 | $0.047245 | $0.046987 | $396,316 | $41,588,398 |
| Aug-14 2025 | $0.047636 | $0.047636 | $0.058171 | $0.053382 | $488,860 | $47,465,033 |
| Aug-13 2025 | $0.05224 | $0.05224 | $0.065404 | $0.064849 | $1,115,887 | $52,052,129 |
| Aug-12 2025 | $0.07146 | $0.060206 | $0.079168 | $0.071633 | $3,922,429 | $71,211,563 |
| Aug-11 2025 | $0.072936 | $0.033079 | $0.072982 | $0.033235 | $4,135,401 | $72,684,880 |
| Aug-10 2025 | $0.034868 | $0.025785 | $0.034868 | $0.029166 | $432,264 | $34,726,116 |
| Aug-09 2025 | $0.027322 | $0.026835 | $0.031478 | $0.031419 | $245,357 | $27,211,512 |
| Aug-08 2025 | $0.031429 | $0.030754 | $0.037667 | $0.036558 | $510,971 | $31,301,176 |
| Aug-07 2025 | $0.036644 | $0.035709 | $0.043335 | $0.035709 | $436,928 | $36,496,865 |
| Aug-06 2025 | $0.035273 | $0.030099 | $0.046704 | $0.046622 | $755,311 | $35,146,916 |