RIZZ Historical Data

RIZZ Page 3
Download
Date Close Price change Market cap Trading volume
May 14, 2025 $ 0.000145
-6.10%
$ 143,838 $ 45
May 13, 2025 $ 0.000155
+13.16%
$ 153,580 $ 47
May 12, 2025 $ 0.000136
-4.94%
$ 134,634 $ 44
May 11, 2025 $ 0.00014
-2.28%
$ 139,230 $ 44
May 10, 2025 $ 0.000142
-1.38%
$ 140,495 $ 45
May 9, 2025 $ 0.000145
+10.70%
$ 143,527 $ 45
May 8, 2025 $ 0.000129
+9.18%
$ 128,271 $ 41
May 7, 2025 $ 0.000117
-2.24%
$ 116,243 $ 38
May 6, 2025 $ 0.000118
+0.61%
$ 116,749 $ 38
May 5, 2025 $ 0.000119
+2.20%
$ 117,685 $ 38
May 4, 2025 $ 0.000118
-1.56%
$ 116,763 $ 37
May 3, 2025 $ 0.000121
-8.13%
$ 119,692 $ 38
May 2, 2025 $ 0.000131
+4.25%
$ 130,296 $ 38
May 1, 2025 $ 0.000126
+1.03%
$ 124,680 $ 39
Apr 30, 2025 $ 0.000123
-0.95%
$ 122,423 $ 38
Apr 29, 2025 $ 0.000125
-0.21%
$ 123,716 $ 38
Apr 28, 2025 $ 0.000125
-0.26%
$ 124,352 $ 38
Apr 21, 2025 $ 0.000125
+0.00%
$ -- $ 36
Apr 14, 2025 $ 0.000118
+0.00%
$ -- $ 100
Apr 7, 2025 $ 0.0000984
+0.00%
$ -- $ 5,656
Mar 31, 2025 $ 0.000137
+0.00%
$ -- $ 225
Mar 24, 2025 $ 0.00013
+0.00%
$ -- $ 8,937
Mar 17, 2025 $ 0.000149
+0.00%
$ -- $ 2,638
Mar 10, 2025 $ 0.000126
+0.00%
$ -- $ 449
Mar 3, 2025 $ 0.000198
+0.00%
$ -- $ 553
Feb 24, 2025 $ 0.00018
+0.00%
$ -- $ 668
Feb 17, 2025 $ 0.000254
+0.00%
$ -- $ 3,174
Feb 10, 2025 $ 0.000404
+0.00%
$ -- $ 3,063
Feb 3, 2025 $ 0.000449
+0.00%
$ -- $ 1,170
Jan 27, 2025 $ 0.000698
+0.00%
$ -- $ 910
Oct 31, 2024 $ 0.000937
-23.58%
$ -- $ 2,175
Oct 30, 2024 $ 0.00123
-13.48%
$ 1.22 million $ 5,186
Oct 29, 2024 $ 0.00142
-11.78%
$ 1.41 million $ 7,421
Oct 28, 2024 $ 0.00161
-12.45%
$ 1.6 million $ 70,194
Oct 27, 2024 $ 0.00184
+63.09%
$ 1.82 million $ 62,888
Oct 26, 2024 $ 0.00114
+23.18%
$ 1.13 million $ 45,230
Oct 25, 2024 $ 0.000923
-17.60%
$ 915,662 $ 95,618
Oct 24, 2024 $ 0.00112
-36.68%
$ 1.11 million $ 102,863
Oct 23, 2024 $ 0.00177
+4.86%
$ 1.75 million $ 50,740
Oct 22, 2024 $ 0.00165
-29.17%
$ 1.64 million $ 33,042
Oct 21, 2024 $ 0.00233
-22.96%
$ 2.31 million $ 80,670
Oct 20, 2024 $ 0.00314
+15.45%
$ 3.12 million $ 90,459
Oct 19, 2024 $ 0.00272
-28.09%
$ 2.7 million $ 292,627
Oct 18, 2024 $ 0.00377
+40.62%
$ 3.74 million $ 502,693
Oct 17, 2024 $ 0.00264
+64.93%
$ 2.62 million $ 373,983
Oct 16, 2024 $ 0.0016
+8.90%
$ 1.59 million $ 63,091
Oct 15, 2024 $ 0.00148
-35.82%
$ 1.47 million $ 158,056
Oct 14, 2024 $ 0.0023
+28.14%
$ 2.28 million $ 164,377
Oct 13, 2024 $ 0.0018
+15.38%
$ 1.78 million $ 404,362
Oct 12, 2024 $ 0.00156
-49.58%
$ 1.55 million $ 552,351