Cap Mercado $2.61T
-1.16%
Volume 24h $153.28B
2.98%
BTC % 58.14%
-0.06%
ETH % 9.58%
-0.83%
Moedas
34.665
+2
Trocas
875
Última atualização
3 Minutos atrás
Preços históricos de Riser (RIS), Informações de volume e mercado por data Dólar USD - USD
Acompanhe o histórico completo de preços de Riser (RIS) em Dólar USD. Esta tabela mostra 682 dias de dados OHLCV diários, incluindo preços de abertura, máximo, mínimo, fechamento, volume e capitalização de mercado.
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| May-22 2026 | $0.00088096 | $0.00087598 | $0.00094115 | $0.00094025 | $1,454 | $220,241 |
| May-21 2026 | $0.00094207 | $0.00093398 | $0.00094804 | $0.00094212 | $1,482 | $235,518 |
| May-20 2026 | $0.00094306 | $0.00093405 | $0.00094306 | $0.00093615 | $1,544 | $235,766 |
| May-19 2026 | $0.00093124 | $0.00093124 | $0.00098424 | $0.00098336 | $1,253 | $232,812 |
| May-18 2026 | $0.00098132 | $0.00097629 | $0.00101052 | $0.00100548 | $1,480 | $245,332 |
| May-17 2026 | $0.00102247 | $0.00101154 | $0.00102247 | $0.00102148 | $1,544 | $255,620 |
| May-16 2026 | $0.00102248 | $0.00101651 | $0.00106337 | $0.00106035 | $1,424 | $255,622 |
| May-15 2026 | $0.00105931 | $0.00105737 | $0.00112474 | $0.00112161 | $1,044 | $264,829 |
| May-14 2026 | $0.00112276 | $0.00105442 | $0.00112382 | $0.00112052 | $990 | $280,691 |
| May-13 2026 | $0.00112039 | $0.00109961 | $0.00116159 | $0.00116076 | $1,407 | $280,099 |
| May-12 2026 | $0.00115959 | $0.00115155 | $0.00117851 | $0.00117851 | $1,481 | $289,899 |
| May-11 2026 | $0.00117848 | $0.00105261 | $0.00117876 | $0.00117876 | $860 | $294,621 |
| May-10 2026 | $0.00118759 | $0.00117568 | $0.0011948 | $0.00119263 | $1,232 | $296,899 |
| May-09 2026 | $0.00119369 | $0.00118678 | $0.00119568 | $0.00118784 | $1,362 | $298,424 |
| May-08 2026 | $0.00118977 | $0.00117561 | $0.00119282 | $0.00118274 | $1,339 | $297,445 |