Cap Mercado $4.11T
1.98%
Volumen 24h $214.14B
7.68%
BTC % 55.14%
-0.23%
ETH % 11.94%
1.17%
Monedas
33.517
Exchanges
885
Ultima actualización
1 minuto atrás
Precios Históricos de RIZE (RIZE), Información de Volumen y Mercado por fecha Dólar USD - USD
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| Oct-25 2025 | $0.013974 | $0.013912 | $0.01525 | $0.014895 | $473,603 | $13,571,240 |
| Oct-24 2025 | $0.014551 | $0.014036 | $0.0174 | $0.01682 | $1,593,492 | $14,131,423 |
| Oct-23 2025 | $0.015312 | $0.011302 | $0.01604 | $0.011531 | $1,036,334 | $14,872,280 |
| Oct-22 2025 | $0.011671 | $0.010674 | $0.012674 | $0.012674 | $750,035 | $11,332,348 |
| Oct-21 2025 | $0.013186 | $0.012902 | $0.014343 | $0.013453 | $334,054 | $12,804,151 |
| Oct-20 2025 | $0.013462 | $0.012966 | $0.014192 | $0.014192 | $339,707 | $13,072,754 |
| Oct-19 2025 | $0.014126 | $0.013886 | $0.015005 | $0.014355 | $244,802 | $13,718,455 |
| Oct-18 2025 | $0.013981 | $0.013763 | $0.015863 | $0.014527 | $526,868 | $13,576,813 |
| Oct-17 2025 | $0.015989 | $0.012358 | $0.015989 | $0.013876 | $1,050,687 | $15,528,588 |
| Oct-16 2025 | $0.014124 | $0.013698 | $0.015741 | $0.015289 | $776,943 | $13,715,968 |
| Oct-15 2025 | $0.01541 | $0.013869 | $0.016812 | $0.014098 | $750,250 | $14,967,370 |
| Oct-14 2025 | $0.013864 | $0.013864 | $0.018028 | $0.017696 | $619,170 | $13,463,107 |
| Oct-13 2025 | $0.017743 | $0.017369 | $0.019731 | $0.019468 | $896,119 | $17,231,616 |
| Oct-12 2025 | $0.018884 | $0.015595 | $0.018884 | $0.017922 | $774,445 | $18,341,258 |
| Oct-11 2025 | $0.01784 | $0.011694 | $0.021608 | $0.021608 | $2,155,546 | $17,325,307 |