Riser Historical Data

RIS
Download
Date Close Price change Market cap Trading volume
Jun 1 $ 0.000541
-12.60%
$ 567,000 $ 1,834
May 25 $ 0.000633
-27.66%
$ 619,000 $ 1,686
May 18 $ 0.000872
-13.66%
$ 880,000 $ 1,680
May 11 $ 0.00102
-13.38%
$ 1.01 million $ 1,297
May 4 $ 0.00119
-27.96%
$ 1.18 million $ 7,063
Apr 27 $ 0.00166
-5.83%
$ 1.66 million $ 2,406
Apr 20 $ 0.0018
-28.46%
$ 1.77 million $ 351,870
Apr 13 $ 0.00259
+7.25%
$ 2.52 million $ 656,975
Apr 6 $ 0.0025
+5.97%
$ 2.42 million $ 639,558
Mar 30 $ 0.00229
-6.97%
$ 2.36 million $ 606,751
Mar 23 $ 0.00251
+35.43%
$ 2.47 million $ 590,915
Mar 16 $ 0.00184
-3.02%
$ 1.84 million $ 745,869
Mar 9 $ 0.0019
+0.65%
$ 1.9 million $ 758,689
Mar 2 $ 0.00192
+2.62%
$ 1.89 million $ 658,085
Feb 23 $ 0.00187
-2.97%
$ 1.87 million $ 738,618
Feb 16 $ 0.00194
+1.53%
$ 1.92 million $ 599,850
Feb 9 $ 0.00194
-0.55%
$ 1.91 million $ 601,549
Feb 2 $ 0.00197
-19.05%
$ 1.95 million $ 598,073
Jan 26 $ 0.0025
-17.81%
$ 2.44 million $ 631,307
Jan 19 $ 0.00314
-4.58%
$ 3.04 million $ 648,874
Jan 12 $ 0.00334
+3.58%
$ 3.3 million $ 641,768
Jan 5 $ 0.00333
-10.51%
$ 3.22 million $ 566,396
Dec 29 $ 0.00371
-11.88%
$ 3.72 million $ 592,515
Dec 22 $ 0.00474
-12.29%
$ 4.21 million $ 575,982
Dec 15 $ 0.00537
-9.73%
$ 5.4 million $ 646,149
Dec 8 $ 0.00608
+1.02%
$ 5.95 million $ 552,975
Dec 1 $ 0.00595
-7.07%
$ 6 million $ 630,530
Nov 24 $ 0.00642
-8.73%
$ 6.4 million $ 556,136
Nov 17 $ 0.00698
-25.65%
$ 7.03 million $ 527,960
Nov 10 $ 0.00992
-8.69%
$ 9.38 million $ 646,537
Nov 3 $ 0.0116
-7.56%
$ 10.86 million $ 657,763
Oct 27 $ 0.0126
-22.21%
$ 12.59 million $ 808,807
Oct 20 $ 0.0158
+2.41%
$ 16.21 million $ 782,140
Oct 13 $ 0.0151
-6.00%
$ 15.38 million $ 743,747
Oct 6 $ 0.0184
+20.03%
$ 16.28 million $ 783,884
Sep 29 $ 0.0155
-4.15%
$ 15.35 million $ 661,444
Sep 22 $ 0.0164
-8.96%
$ 16.14 million $ 638,853
Sep 15 $ 0.0182
-0.36%
$ 18.02 million $ 761,412
Sep 8 $ 0.0181
-0.86%
$ 18.23 million $ 670,869
Sep 1 $ 0.0182
+2.87%
$ 18.22 million $ 680,644
Aug 25 $ 0.0178
-6.48%
$ 17.72 million $ 634,097
Aug 18 $ 0.0187
-7.28%
$ 19.05 million $ 640,040
Aug 11 $ 0.0202
-5.68%
$ 20.5 million $ 636,119
Aug 4 $ 0.0208
+18.54%
$ 21.42 million $ 566,557
Jul 28 $ 0.0176
-6.00%
$ 17.51 million $ 705,385
Jul 21 $ 0.0189
-1.28%
$ 18.73 million $ 939,514
Jul 14 $ 0.019
-4.24%
$ 19.06 million $ 1.04 million
Jul 7 $ 0.0196
+20.87%
$ 19.82 million $ 1.01 million
Jun 30 $ 0.0159
-7.64%
$ 16.14 million $ 863,344
Jun 23 $ 0.0168
-5.93%
$ 17.24 million $ 1.01 million
Download