Cap Mercado $3.20T
-1.49%
Volume 24h $181.41B
10.1%
BTC % 54.97%
-0.25%
ETH % 11.24%
0.17%
Moedas
33.883
+10
Trocas
885
Última atualização
15 Segundos 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 |
|---|---|---|---|---|---|---|
| Dec-29 2025 | $0.00417398 | $0.00415836 | $0.00432003 | $0.00421016 | $100,729 | $1,043,496 |
| Dec-28 2025 | $0.00420133 | $0.00419471 | $0.00474659 | $0.00474546 | $100,718 | $1,050,334 |
| Dec-27 2025 | $0.00473373 | $0.0047058 | $0.00474403 | $0.0047058 | $97,751 | $1,183,433 |
| Dec-26 2025 | $0.00473641 | $0.00448583 | $0.00495378 | $0.00489816 | $106,767 | $1,184,104 |
| Dec-25 2025 | $0.00492562 | $0.00476943 | $0.00513531 | $0.00512582 | $72,904 | $1,231,407 |
| Dec-24 2025 | $0.00514603 | $0.00457423 | $0.00535769 | $0.0053388 | $87,249 | $1,286,510 |
| Dec-23 2025 | $0.00532568 | $0.0053049 | $0.00540356 | $0.00539331 | $89,469 | $1,331,422 |
| Dec-22 2025 | $0.00539814 | $0.00536869 | $0.00550065 | $0.00541535 | $119,261 | $1,349,535 |
| Dec-21 2025 | $0.00539465 | $0.00535251 | $0.00541727 | $0.00537188 | $94,315 | $1,348,663 |
| Dec-20 2025 | $0.00536777 | $0.00536304 | $0.00555411 | $0.00553226 | $108,504 | $1,341,944 |
| Dec-19 2025 | $0.00553652 | $0.00535789 | $0.0055465 | $0.0053686 | $104,889 | $1,384,132 |
| Dec-18 2025 | $0.0053635 | $0.00533266 | $0.00585178 | $0.00580347 | $105,245 | $1,340,877 |
| Dec-17 2025 | $0.00580629 | $0.00576582 | $0.00604072 | $0.00590358 | $106,902 | $1,451,573 |
| Dec-16 2025 | $0.00591203 | $0.00577188 | $0.00592667 | $0.00581527 | $95,579 | $1,478,008 |
| Dec-15 2025 | $0.00580255 | $0.00576317 | $0.00604398 | $0.0059463 | $120,615 | $1,450,638 |