Market Cap $4.45T
0.36%
Volume 24h $320.29B
-25.36%
BTC % 54.6%
0.87%
ETH % 12.12%
-0.66%
Coins
33.322
+6
Exchanges
885
Last update
34 Seconds 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 |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.014725 | $0.013863 | $0.015004 | $0.013952 | $276,703 | $14,301,672 |
| Oct-02 2025 | $0.01401 | $0.013509 | $0.014667 | $0.014036 | $535,019 | $13,606,478 |
| Oct-01 2025 | $0.01395 | $0.013605 | $0.015405 | $0.013691 | $519,629 | $13,548,650 |
| Sep-30 2025 | $0.013797 | $0.012498 | $0.017366 | $0.013132 | $1,368,201 | $13,398,023 |
| Sep-29 2025 | $0.013118 | $0.012974 | $0.01437 | $0.013872 | $518,194 | $12,739,144 |
| Sep-28 2025 | $0.013936 | $0.013798 | $0.014158 | $0.014155 | $339,592 | $13,534,063 |
| Sep-27 2025 | $0.014047 | $0.013512 | $0.015954 | $0.015954 | $784,994 | $13,641,951 |
| Sep-26 2025 | $0.015303 | $0.01392 | $0.015303 | $0.01455 | $408,603 | $14,860,964 |
| Sep-25 2025 | $0.014807 | $0.014185 | $0.015905 | $0.015801 | $604,736 | $14,379,428 |
| Sep-24 2025 | $0.015456 | $0.014985 | $0.015636 | $0.015591 | $513,827 | $15,010,199 |
| Sep-23 2025 | $0.015581 | $0.015563 | $0.016798 | $0.016798 | $502,423 | $15,132,350 |
| Sep-22 2025 | $0.016718 | $0.016276 | $0.018086 | $0.017581 | $572,511 | $16,236,657 |
| Sep-21 2025 | $0.017588 | $0.016626 | $0.018335 | $0.018335 | $794,908 | $17,082,111 |
| Sep-20 2025 | $0.018307 | $0.017798 | $0.018802 | $0.018776 | $493,394 | $17,780,461 |
| Sep-19 2025 | $0.018777 | $0.018084 | $0.019497 | $0.019497 | $1,097,359 | $18,237,703 |