Cap Mercado $4.08T
-1.59%
Volume 24h $303.05B
-23.88%
BTC % 54.81%
0.01%
ETH % 12.49%
-0.72%
Moedas
32.837
+14
Trocas
885
Última atualização
3 Minutos atrás
Preços históricos de Riser (RIS), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Aug-20 2025 | $0.019817 | $0.019598 | $0.019932 | $0.019644 | $101,588 | - |
| Aug-19 2025 | $0.019747 | $0.019585 | $0.020509 | $0.020313 | $111,262 | - |
| Aug-18 2025 | $0.020415 | $0.020043 | $0.020595 | $0.020211 | $97,238 | - |
| Aug-17 2025 | $0.020474 | $0.020474 | $0.02153 | $0.020548 | $109,135 | - |
| Aug-16 2025 | $0.020557 | $0.020557 | $0.020952 | $0.020888 | $110,189 | - |
| Aug-15 2025 | $0.020782 | $0.020764 | $0.021475 | $0.021179 | $114,181 | - |
| Aug-14 2025 | $0.02113 | $0.020593 | $0.021871 | $0.021638 | $61,286 | - |
| Aug-13 2025 | $0.021434 | $0.02112 | $0.021778 | $0.021494 | $84,150 | - |
| Aug-12 2025 | $0.021307 | $0.020837 | $0.021441 | $0.021347 | $89,932 | - |
| Aug-11 2025 | $0.021815 | $0.021333 | $0.022081 | $0.021423 | $64,050 | - |
| Aug-10 2025 | $0.02107 | $0.020707 | $0.02128 | $0.020707 | $90,513 | - |
| Aug-09 2025 | $0.020757 | $0.020545 | $0.02097 | $0.020918 | $124,981 | - |
| Aug-08 2025 | $0.020848 | $0.020416 | $0.021651 | $0.020761 | $105,496 | - |
| Aug-07 2025 | $0.020732 | $0.01977 | $0.020736 | $0.019999 | $105,520 | - |
| Aug-06 2025 | $0.019937 | $0.019526 | $0.020171 | $0.019845 | $101,152 | - |