Cap Mercado $4.30T
1.59%
Volumen 24h $323.05B
0.65%
BTC % 53.43%
-0.46%
ETH % 12.66%
1.5%
Monedas
33.121
+17
Exchanges
885
Ultima actualización
22 Segundos 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 |
|---|---|---|---|---|---|---|
| Sep-11 2025 | $0.020199 | $0.01996 | $0.020992 | $0.020159 | $542,844 | $20,125,209 |
| Sep-10 2025 | $0.020212 | $0.020012 | $0.020798 | $0.020088 | $613,955 | $20,138,163 |
| Sep-09 2025 | $0.02073 | $0.02003 | $0.020928 | $0.020085 | $403,143 | $20,653,273 |
| Sep-08 2025 | $0.020192 | $0.020068 | $0.020629 | $0.02019 | $304,528 | $20,118,322 |
| Sep-07 2025 | $0.020109 | $0.019606 | $0.020633 | $0.020075 | $342,060 | $20,035,359 |
| Sep-06 2025 | $0.020072 | $0.019945 | $0.020811 | $0.020182 | $609,475 | $19,997,737 |
| Sep-05 2025 | $0.02029 | $0.02029 | $0.021626 | $0.021258 | $666,030 | $20,215,844 |
| Sep-04 2025 | $0.021392 | $0.021159 | $0.023519 | $0.021159 | $778,723 | $21,314,280 |
| Sep-03 2025 | $0.021716 | $0.021716 | $0.023344 | $0.023344 | $314,176 | $21,638,148 |
| Sep-02 2025 | $0.024137 | $0.021947 | $0.024137 | $0.0226 | $376,069 | $24,050,869 |
| Sep-01 2025 | $0.022558 | $0.02215 | $0.025798 | $0.023085 | $484,394 | $22,476,293 |
| Aug-31 2025 | $0.023461 | $0.021807 | $0.024638 | $0.021858 | $315,593 | $23,376,031 |
| Aug-30 2025 | $0.021705 | $0.020079 | $0.0219 | $0.020079 | $299,872 | $21,624,523 |
| Aug-29 2025 | $0.021423 | $0.021008 | $0.024373 | $0.023926 | $1,914,591 | $21,343,668 |
| Aug-28 2025 | $0.023637 | $0.023637 | $0.026162 | $0.025927 | $458,054 | $23,550,957 |