Ryze(RYZE)Today
$0.030160
Ryze Price History
(RYZE)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 | $0.029556 | $0.030598 | $0.029321 | $0.030152 | $5,148.136 |
2025-09-01 | $0.029333 | $0.029993 | $0.029303 | $0.029556 | $202.8035 |
2025-08-31 | $0.029590 | $0.029994 | $0.029279 | $0.029333 | $48.29665 |
2025-08-30 | $0.029531 | $0.029733 | $0.029260 | $0.029565 | $163.9371 |
2025-08-29 | $0.029669 | $0.029759 | $0.029060 | $0.029485 | $1,775.280 |
2025-08-28 | $0.030026 | $0.030096 | $0.029665 | $0.029701 | $530.2615 |
2025-08-27 | $0.031174 | $0.031747 | $0.029842 | $0.029984 | $4,767.386 |
2025-08-26 | $0.030966 | $0.031289 | $0.029950 | $0.031190 | $1,637.635 |
2025-08-25 | $0.030088 | $0.031093 | $0.029105 | $0.030966 | $2,270.362 |
2025-08-24 | $0.032225 | $0.032369 | $0.030081 | $0.030081 | $1,546.845 |
2025-08-23 | $0.032694 | $0.033499 | $0.031325 | $0.032191 | $1,653.633 |
2025-08-22 | $0.031344 | $0.033170 | $0.030901 | $0.032694 | $1,367.504 |
2025-08-21 | $0.031474 | $0.032118 | $0.031188 | $0.031334 | $198.3314 |
2025-08-20 | $0.031092 | $0.031846 | $0.030639 | $0.031409 | $2,650.221 |
2025-08-19 | $0.031409 | $0.031775 | $0.030714 | $0.031076 | $2,328.564 |
2025-08-18 | $0.030163 | $0.031836 | $0.029561 | $0.031409 | $2,849.464 |
2025-08-17 | $0.031739 | $0.031828 | $0.029733 | $0.030168 | $1,148.673 |
2025-08-16 | $0.031718 | $0.031860 | $0.031565 | $0.031745 | $624.6900 |
2025-08-15 | $0.032058 | $0.032217 | $0.031305 | $0.031675 | $1,930.422 |
2025-08-14 | $0.032111 | $0.032491 | $0.031262 | $0.032067 | $1,928.700 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Ryze(RYZE)
