Riser(RIS)Today
$0.01809
1 years ago
$0.128312
Riser Price History
(RIS)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.017629 | $0.01809 | $0.01695 | $0.01809 | $42,516.55 |
2025-09-01 | $0.017679 | $0.01791 | $0.01771 | $0.017633 | $103.905K |
2025-08-31 | $0.017635 | $0.01808 | $0.01769 | $0.017683 | $126.813K |
2025-08-30 | $0.017860 | $0.01789 | $0.01776 | $0.01783 | $37,374.56 |
2025-08-29 | $0.018084 | $0.01854 | $0.01756 | $0.017866 | $119.667K |
2025-08-28 | $0.018242 | $0.01847 | $0.01663 | $0.018083 | $108.087K |
2025-08-27 | $0.01804 | $0.01843 | $0.01791 | $0.01832 | $36,067.03 |
2025-08-26 | $0.018298 | $0.01854 | $0.01703 | $0.017891 | $83,275.52 |
2025-08-25 | $0.018637 | $0.01903 | $0.01601 | $0.01824 | $37,804.61 |
2025-08-24 | $0.01875 | $0.01901 | $0.01819 | $0.01871 | $42,929.61 |
2025-08-23 | $0.019044 | $0.01909 | $0.01807 | $0.018710 | $148.124K |
2025-08-22 | $0.01922 | $0.0192 | $0.0161 | $0.01897 | $30,250.96 |
2025-08-21 | $0.019688 | $0.02009 | $0.015 | $0.018746 | $84,153.86 |
2025-08-20 | $0.01997 | $0.02005 | $0.01962 | $0.019688 | $113.658K |
2025-08-19 | $0.02006 | $0.02048 | $0.01954 | $0.019825 | $114.059K |
2025-08-18 | $0.02074 | $0.02082 | $0.01955 | $0.020089 | $95,391.12 |
2025-08-17 | $0.020733 | $0.02099 | $0.02025 | $0.020562 | $112.042K |
2025-08-16 | $0.02098 | $0.02111 | $0.0191 | $0.020728 | $108.669K |
2025-08-15 | $0.021106 | $0.02138 | $0.01904 | $0.021188 | $100.059K |
2025-08-14 | $0.02167 | $0.02218 | $0.02002 | $0.021106 | $60,256.77 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Riser(RIS)
