AdRise Historical Data

RISE
Download
Date Close Price change Market cap Trading volume
May 12, 2025 $ 0.00221
-0.71%
$ -- $ 45,700
May 11, 2025 $ 0.00222
-2.80%
$ 222,035 $ 45,935
May 10, 2025 $ 0.00228
+10.07%
$ 228,412 $ 47,255
May 9, 2025 $ 0.00207
+6.67%
$ 207,387 $ 42,905
May 8, 2025 $ 0.00195
+21.24%
$ 194,699 $ 40,280
May 7, 2025 $ 0.00161
-0.19%
$ 160,514 $ 33,208
May 6, 2025 $ 0.00161
-0.18%
$ 160,625 $ 33,231
May 5, 2025 $ 0.00161
+0.65%
$ 161,060 $ 33,321
May 4, 2025 $ 0.0016
-1.37%
$ 160,079 $ 33,118
May 3, 2025 $ 0.00162
-0.45%
$ 162,281 $ 33,573
May 2, 2025 $ 0.00163
+0.14%
$ 163,079 $ 33,738
May 1, 2025 $ 0.00163
+2.54%
$ 162,762 $ 33,679
Apr 30, 2025 $ 0.00159
-0.33%
$ 158,751 $ 32,843
Apr 29, 2025 $ 0.00159
-0.12%
$ 159,083 $ 32,912
Apr 18, 2025 $ 0.00141
+0.41%
$ -- $ 29,118
Apr 17, 2025 $ 0.0014
+0.36%
$ 140,100 $ 28,984
Apr 16, 2025 $ 0.0014
-0.60%
$ 139,709 $ 28,904
Apr 15, 2025 $ 0.00141
-2.18%
$ 140,503 $ 29,068
Apr 14, 2025 $ 0.00144
+1.53%
$ 143,504 $ 29,689
Apr 13, 2025 $ 0.00141
-2.90%
$ 141,363 $ 29,246
Apr 12, 2025 $ 0.00146
+4.93%
$ 145,649 $ 30,132
Apr 11, 2025 $ 0.00139
+3.04%
$ 138,861 $ 28,728
Apr 10, 2025 $ 0.00135
-8.52%
$ 134,954 $ 27,920
Apr 9, 2025 $ 0.00147
+14.14%
$ 147,232 $ 30,460
Apr 8, 2025 $ 0.00129
+5.81%
$ 129,022 $ 28,314
Apr 7, 2025 $ 0.00121
-2.88%
$ 121,022 $ 27,673
Apr 6, 2025 $ 0.00125
-13.27%
$ 125,187 $ 27,205
Apr 5, 2025 $ 0.00144
-13.33%
$ 144,492 $ 29,627
Apr 4, 2025 $ 0.00167
+13.03%
$ 166,718 $ 31,746
Apr 3, 2025 $ 0.00165
-0.06%
$ 165,346 $ 30,353
Apr 2, 2025 $ 0.00166
-9.52%
$ 165,732 $ 31,885
Apr 1, 2025 $ 0.00209
+19.53%
$ 209,254 $ 33,174
Mar 31, 2025 $ 0.00176
-11.72%
$ 175,812 $ 33,339
Mar 30, 2025 $ 0.002
+10.94%
$ 200,139 $ 28,704
Mar 29, 2025 $ 0.0018
-3.35%
$ 180,431 $ 30,894
Mar 28, 2025 $ 0.0021
+5.54%
$ 210,442 $ 33,596
Mar 27, 2025 $ 0.00198
-12.20%
$ 197,886 $ 33,615
Mar 26, 2025 $ 0.00225
+10.35%
$ 225,244 $ 35,015
Mar 25, 2025 $ 0.00203
-23.73%
$ 203,482 $ 41,874
Mar 24, 2025 $ 0.00305
+9.17%
$ 304,555 $ 36,005
Mar 23, 2025 $ 0.00279
+6.65%
$ 279,035 $ 35,092
Mar 22, 2025 $ 0.00262
+18.30%
$ 261,850 $ 36,938
Mar 21, 2025 $ 0.00248
+17.45%
$ 248,260 $ 36,370
Mar 20, 2025 $ 0.0024
+7.85%
$ 240,495 $ 32,277
Mar 19, 2025 $ 0.00252
-2.49%
$ 251,932 $ 34,894
Mar 18, 2025 $ 0.00256
-10.28%
$ 256,359 $ 33,485
Mar 17, 2025 $ 0.00288
+2.25%
$ 288,079 $ 32,981
Mar 16, 2025 $ 0.0028
-4.53%
$ 280,181 $ 34,675
Mar 15, 2025 $ 0.00258
-13.00%
$ 257,606 $ 34,988
Mar 14, 2025 $ 0.00297
+4.99%
$ 296,508 $ 31,524
Download