RIZE(RIZE)Today
$0.023086
RIZE Price History
(RIZE)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 | $0.024117 | $0.023877 | $0.021703 | $0.023024 | $318.659K |
2025-09-01 | $0.024302 | $0.025791 | $0.022734 | $0.024050 | $402.902K |
2025-08-31 | $0.021929 | $0.024920 | $0.021632 | $0.024740 | $397.873K |
2025-08-30 | $0.023043 | $0.028758 | $0.020025 | $0.021936 | $1.920M |
2025-08-29 | $0.024593 | $0.025378 | $0.022343 | $0.023690 | $600.421K |
2025-08-28 | $0.026886 | $0.027894 | $0.023694 | $0.024566 | $578.577K |
2025-08-27 | $0.024748 | $0.031784 | $0.021839 | $0.026473 | $1.307M |
2025-08-26 | $0.026171 | $0.027369 | $0.022382 | $0.024787 | $738.281K |
2025-08-25 | $0.026551 | $0.029256 | $0.024880 | $0.025837 | $691.921K |
2025-08-24 | $0.026933 | $0.027465 | $0.026366 | $0.026774 | $417.582K |
2025-08-23 | $0.035981 | $0.035664 | $0.018255 | $0.026956 | $4.746M |
2025-08-22 | $0.031211 | $0.036753 | $0.029590 | $0.036719 | $1.029M |
2025-08-21 | $0.034580 | $0.035290 | $0.029103 | $0.031152 | $1.006M |
2025-08-20 | $0.034423 | $0.036730 | $0.032906 | $0.034626 | $525.082K |
2025-08-19 | $0.041388 | $0.046723 | $0.032868 | $0.035646 | $1.139M |
2025-08-18 | $0.036885 | $0.05074 | $0.033493 | $0.041570 | $2.440M |
2025-08-17 | $0.040637 | $0.040752 | $0.035429 | $0.036886 | $471.040K |
2025-08-16 | $0.040456 | $0.043007 | $0.039088 | $0.040734 | $341.377K |
2025-08-15 | $0.049763 | $0.048923 | $0.040456 | $0.040480 | $299.263K |
2025-08-14 | $0.058414 | $0.05979 | $0.048581 | $0.049813 | $889.241K |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
RIZE(RIZE)
