Cap Mercado $4.12T -0.97%
Volume 24h $290.57B -26.75%
BTC % 54.78% 0.2%
ETH % 12.57% 0.31%
Moedas 32.838 +12
Trocas 885
Última atualização 2 Minutos atrás
RIZE RIZE

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
Aug-20 2025 $0.031901 $0.031901 $0.036337 $0.035619 $578,345 $31,785,141
Aug-19 2025 $0.035554 $0.033682 $0.04095 $0.040943 $888,271 $35,426,671
Aug-18 2025 $0.041154 $0.035682 $0.048794 $0.035682 $2,415,222 $41,007,693
Aug-17 2025 $0.034663 $0.033096 $0.038485 $0.038065 $540,075 $34,534,508
Aug-16 2025 $0.037932 $0.037932 $0.042805 $0.042157 $329,976 $37,793,199
Aug-15 2025 $0.04174 $0.040357 $0.047245 $0.046987 $396,316 $41,588,398
Aug-14 2025 $0.047636 $0.047636 $0.058171 $0.053382 $488,860 $47,465,033
Aug-13 2025 $0.05224 $0.05224 $0.065404 $0.064849 $1,115,887 $52,052,129
Aug-12 2025 $0.07146 $0.060206 $0.079168 $0.071633 $3,922,429 $71,211,563
Aug-11 2025 $0.072936 $0.033079 $0.072982 $0.033235 $4,135,401 $72,684,880
Aug-10 2025 $0.034868 $0.025785 $0.034868 $0.029166 $432,264 $34,726,116
Aug-09 2025 $0.027322 $0.026835 $0.031478 $0.031419 $245,357 $27,211,512
Aug-08 2025 $0.031429 $0.030754 $0.037667 $0.036558 $510,971 $31,301,176
Aug-07 2025 $0.036644 $0.035709 $0.043335 $0.035709 $436,928 $36,496,865
Aug-06 2025 $0.035273 $0.030099 $0.046704 $0.046622 $755,311 $35,146,916

Análise histórica e de mercado do preço de RIZE (RIZE), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 95 dias, a partir do dia 19-05-2025.