RIZZ Historical Data

RIZZ Page 5
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.000263
-1.60%
$ 261,359 $ 147
Aug 29, 2024 $ 0.000268
+0.66%
$ 265,625 $ 184
Aug 28, 2024 $ 0.000267
-4.32%
$ 264,443 $ 355
Aug 27, 2024 $ 0.000279
-14.82%
$ 276,515 $ 577
Aug 26, 2024 $ 0.000327
+1.95%
$ 324,504 $ 1,720
Aug 25, 2024 $ 0.000321
-3.59%
$ 318,325 $ 502
Aug 24, 2024 $ 0.000332
+4.83%
$ 328,934 $ 3,583
Aug 23, 2024 $ 0.000316
+4.46%
$ 313,052 $ 549
Aug 22, 2024 $ 0.000245
+0.18%
$ 242,736 $ 37
Aug 21, 2024 $ 0.000244
-0.41%
$ 242,296 $ 57
Aug 20, 2024 $ 0.000245
-1.41%
$ 243,266 $ 574
Aug 19, 2024 $ 0.000249
-0.30%
$ 246,815 $ 167
Aug 18, 2024 $ 0.000249
-11.70%
$ 247,519 $ 867
Aug 17, 2024 $ 0.000282
+16.47%
$ 280,010 $ 1,527
Aug 16, 2024 $ 0.000242
+3.49%
$ 240,542 $ 2,032
Aug 15, 2024 $ 0.000235
-1.36%
$ 232,681 $ 428
Aug 14, 2024 $ 0.000255
-1.26%
$ 252,582 $ 2,448
Aug 13, 2024 $ 0.000258
+7.75%
$ 255,867 $ 1,937
Aug 12, 2024 $ 0.000239
+4.96%
$ 237,601 $ 271
Aug 11, 2024 $ 0.000227
-11.61%
$ 225,679 $ 175
Aug 10, 2024 $ 0.000257
-19.76%
$ 255,420 $ 4,057
Aug 9, 2024 $ 0.00032
+1.09%
$ 317,684 $ 2,924
Aug 8, 2024 $ 0.000317
+15.85%
$ 314,207 $ 1,834
Aug 7, 2024 $ 0.000274
-16.58%
$ 271,945 $ 5,142
Aug 6, 2024 $ 0.000327
+8.73%
$ 324,841 $ 7,023
Aug 5, 2024 $ 0.000301
-11.64%
$ 298,959 $ 3,825
Aug 4, 2024 $ 0.00034
-24.65%
$ 337,163 $ 2,059
Aug 3, 2024 $ 0.000453
-15.35%
$ 449,692 $ 2,646
Aug 2, 2024 $ 0.000535
-16.78%
$ 530,720 $ 1,916
Aug 1, 2024 $ 0.000639
-4.52%
$ 634,342 $ 3,370
Jul 31, 2024 $ 0.000652
-46.80%
$ 646,641 $ 9,008
Jul 30, 2024 $ 0.00123
+25.84%
$ 1.22 million $ 11,696
Jul 29, 2024 $ 0.000974
+5.58%
$ 965,950 $ 10,627
Jul 28, 2024 $ 0.000921
+6.85%
$ 913,952 $ 5,225
Jul 27, 2024 $ 0.000864
-54.15%
$ 856,842 $ 20,974
Jul 26, 2024 $ 0.00184
+144.76%
$ 1.82 million $ 18,323
Jul 25, 2024 $ 0.00075
+46.44%
$ 743,685 $ 8,467
Jul 24, 2024 $ 0.000504
-27.13%
$ 500,206 $ 2,938
Jul 23, 2024 $ 0.000692
-22.16%
$ 686,534 $ 1,650
Jul 22, 2024 $ 0.000893
-4.87%
$ 886,424 $ 19,499
Jul 21, 2024 $ 0.000938
+50.64%
$ 930,973 $ 8,179
Jul 20, 2024 $ 0.000624
-34.06%
$ 619,029 $ 8,450
Jul 19, 2024 $ 0.000946
-19.00%
$ 938,602 $ 6,250
Jul 18, 2024 $ 0.00117
-30.13%
$ 1.16 million $ 12,081
Jul 17, 2024 $ 0.00166
+65.34%
$ 1.65 million $ 56,931
Jul 16, 2024 $ 0.00101
-0.34%
$ 1 million $ 47,591
Jul 15, 2024 $ 0.00103
-16.30%
$ 1.02 million $ 132,375
Jul 14, 2024 $ 0.00124
+9.54%
$ 1.23 million $ 57,086
Jul 13, 2024 $ 0.00112
-34.89%
$ 1.12 million $ 173,443
Jul 12, 2024 $ 0.00169
-49.22%
$ 1.67 million $ 259,379