Rizzy(RIZZY)Today
$0.040660
Rizzy Price History
(RIZZY)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 | $0.039081 | $0.048264 | $0.037621 | $0.040571 | $17,370.33 |
2025-09-01 | $0.045701 | $0.047296 | $0.038518 | $0.039081 | $12,599.72 |
2025-08-31 | $0.045210 | $0.046551 | $0.043498 | $0.045701 | $7,427.603 |
2025-08-30 | $0.035998 | $0.048519 | $0.039513 | $0.045200 | $23,251.80 |
2025-08-29 | $0.050875 | $0.050687 | $0.035107 | $0.035998 | $17,259.30 |
2025-08-28 | $0.055825 | $0.055823 | $0.050626 | $0.050875 | $3,767.025 |
2025-08-27 | $0.056592 | $0.059709 | $0.055169 | $0.055825 | $10,230.27 |
2025-08-26 | $0.064703 | $0.064776 | $0.055833 | $0.056592 | $48,894.24 |
2025-08-25 | $0.072760 | $0.077893 | $0.063158 | $0.064703 | $43,273.16 |
2025-08-24 | $0.069052 | $0.074971 | $0.068917 | $0.072760 | $12,379.28 |
2025-08-23 | $0.063048 | $0.070641 | $0.064793 | $0.069052 | $12,213.65 |
2025-08-22 | $0.057219 | $0.064993 | $0.055088 | $0.063048 | $7,487.093 |
2025-08-21 | $0.060602 | $0.066904 | $0.051484 | $0.057108 | $23,137.68 |
2025-08-20 | -- | $0.065067 | $0.054752 | $0.060602 | $23,376.70 |
2025-08-19 | $0.073543 | $0.069502 | $0.055014 | -- | -- |
2025-08-18 | -- | $0.094255 | $0.071892 | -- | -- |
2025-08-17 | -- | $0.119633 | $0.0765 | $0.090451 | $113.304K |
2025-08-16 | $0.071135 | $0.083231 | $0.054471 | -- | -- |
2025-08-15 | $0.050905 | $0.07579 | $0.043005 | -- | -- |
2025-08-14 | $0.064533 | $0.065278 | $0.049577 | $0.050905 | $14,650.26 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Rizzy(RIZZY)
