Cap Mercado $3.26T
-2.76%
Volume 24h $271.95B
-4.93%
BTC % 54.67%
-0.25%
ETH % 11.2%
-0.35%
Moedas
33.766
+6
Trocas
885
Última atualização
3 Minutos 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 |
|---|---|---|---|---|---|---|
| Dec-04 2025 | $0.010415 | $0.010415 | $0.01147 | $0.011441 | $324,716 | $13,401,495 |
| Dec-03 2025 | $0.011559 | $0.011549 | $0.012068 | $0.011847 | $174,720 | $14,874,178 |
| Dec-02 2025 | $0.011788 | $0.011624 | $0.012438 | $0.012367 | $180,386 | $15,169,386 |
| Dec-01 2025 | $0.012226 | $0.011039 | $0.016141 | $0.01281 | $779,282 | $15,733,336 |
| Nov-30 2025 | $0.013258 | $0.012226 | $0.014102 | $0.012226 | $424,932 | $17,062,551 |
| Nov-29 2025 | $0.01227 | $0.01045 | $0.013852 | $0.011302 | $472,627 | $15,789,995 |
| Nov-28 2025 | $0.011274 | $0.01112 | $0.012339 | $0.011492 | $184,467 | $14,507,452 |
| Nov-27 2025 | $0.011474 | $0.010636 | $0.012026 | $0.010636 | $358,241 | $11,143,607 |
| Nov-26 2025 | $0.010623 | $0.010287 | $0.010777 | $0.010287 | $137,501 | $10,315,318 |
| Nov-25 2025 | $0.010248 | $0.010242 | $0.010437 | $0.010278 | $103,173 | $9,951,117 |
| Nov-24 2025 | $0.010288 | $0.00989154 | $0.010288 | $0.010034 | $55,894 | $9,989,054 |
| Nov-23 2025 | $0.010027 | $0.00986977 | $0.010519 | $0.010519 | $124,260 | $9,735,672 |
| Nov-22 2025 | $0.010334 | $0.00936143 | $0.010348 | $0.00957625 | $448,054 | $10,033,303 |
| Nov-21 2025 | $0.00964177 | $0.00933166 | $0.010084 | $0.010084 | $208,246 | $9,360,998 |
| Nov-20 2025 | $0.00998539 | $0.00984139 | $0.010863 | $0.010817 | $318,285 | $9,694,971 |