Cap Mercado $3.29T
-0.98%
Volume 24h $239.99B
4.14%
BTC % 61.15%
-0.27%
ETH % 8.21%
-0.36%
Moedas
32.218
+7
Trocas
885
Última atualização
1 minuto atrás
Preços históricos de RIZE (RIZE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Jun-22 2025 | $0.022454 | $0.022454 | $0.024831 | $0.024424 | $83,342 | $22,295,983 |
| Jun-21 2025 | $0.02473 | $0.02473 | $0.027454 | $0.025817 | $89,918 | $24,556,238 |
| Jun-20 2025 | $0.026408 | $0.026052 | $0.030245 | $0.030245 | $134,680 | $26,221,627 |
| Jun-19 2025 | $0.030406 | $0.029714 | $0.03223 | $0.03223 | $112,936 | $30,187,437 |
| Jun-18 2025 | $0.032051 | $0.030694 | $0.033775 | $0.033552 | $118,062 | $31,811,755 |
| Jun-17 2025 | $0.033046 | $0.032105 | $0.036612 | $0.036541 | $132,462 | $32,789,732 |
| Jun-16 2025 | $0.038783 | $0.036326 | $0.038783 | $0.036326 | $124,822 | $38,450,368 |
| Jun-15 2025 | $0.037612 | $0.037386 | $0.042128 | $0.042128 | $259,414 | $37,269,494 |
| Jun-14 2025 | $0.041539 | $0.037092 | $0.041803 | $0.038011 | $133,544 | $41,160,257 |
| Jun-13 2025 | $0.036855 | $0.035079 | $0.039557 | $0.039557 | $215,235 | $36,519,383 |
| Jun-12 2025 | $0.039749 | $0.039308 | $0.042016 | $0.041794 | $83,421 | $39,341,146 |
| Jun-11 2025 | $0.043037 | $0.042651 | $0.044431 | $0.044096 | $56,472 | $42,530,658 |
| Jun-10 2025 | $0.043857 | $0.043366 | $0.044227 | $0.043475 | $40,837 | $43,151,011 |
| Jun-09 2025 | $0.0445 | $0.044313 | $0.047002 | $0.046846 | $74,955 | $43,550,957 |
| Jun-08 2025 | $0.046223 | $0.044391 | $0.046905 | $0.045478 | $53,501 | $45,232,315 |