RIZE Historical Data

RIZE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 26, 2026 $ 0.00415
-3.90%
$ 20.51 million $ 111,160
Apr 25, 2026 $ 0.00431
+5.62%
$ 21.3 million $ 282,334
Apr 24, 2026 $ 0.00408
+1.23%
$ 20.2 million $ 52,054
Apr 23, 2026 $ 0.00403
+5.17%
$ 19.95 million $ 103,121
Apr 22, 2026 $ 0.00383
+3.00%
$ 18.97 million $ 54,868
Apr 21, 2026 $ 0.00372
-0.43%
$ 18.42 million $ 89,655
Apr 20, 2026 $ 0.00374
+3.29%
$ 18.5 million $ 68,581
Apr 19, 2026 $ 0.00362
-3.14%
$ 17.91 million $ 103,792
Apr 18, 2026 $ 0.00374
-4.14%
$ 18.5 million $ 117,171
Apr 17, 2026 $ 0.0039
+1.69%
$ 19.3 million $ 83,247
Apr 16, 2026 $ 0.00383
-0.35%
$ 18.97 million $ 103,461
Apr 15, 2026 $ 0.00385
+0.47%
$ 19.03 million $ 64,816
Apr 14, 2026 $ 0.00384
-1.98%
$ 18.97 million $ 115,622
Apr 13, 2026 $ 0.00392
+2.50%
$ 19.37 million $ 145,549
Apr 12, 2026 $ 0.00383
-2.14%
$ 18.94 million $ 95,994
Apr 11, 2026 $ 0.00391
+3.61%
$ 19.35 million $ 87,046
Apr 10, 2026 $ 0.00378
-3.14%
$ 18.68 million $ 90,129
Apr 9, 2026 $ 0.0039
+1.30%
$ 19.28 million $ 260,719
Apr 8, 2026 $ 0.00385
+1.38%
$ 19.04 million $ 168,242
Apr 7, 2026 $ 0.0038
-3.72%
$ 18.78 million $ 123,154
Apr 6, 2026 $ 0.00394
-1.37%
$ 19.5 million $ 157,825
Apr 5, 2026 $ 0.004
+0.85%
$ 19.77 million $ 64,702
Apr 4, 2026 $ 0.00396
-2.09%
$ 19.6 million $ 123,889
Apr 3, 2026 $ 0.00403
+2.45%
$ 19.96 million $ 229,160
Apr 2, 2026 $ 0.00394
-7.09%
$ 19.48 million $ 128,066
Apr 1, 2026 $ 0.00424
+4.34%
$ 20.97 million $ 101,897
Mar 31, 2026 $ 0.00406
-8.99%
$ 20.1 million $ 200,814
Mar 30, 2026 $ 0.00446
+12.26%
$ 22.08 million $ 111,276
Mar 29, 2026 $ 0.00398
-0.96%
$ 19.67 million $ 269,852
Mar 28, 2026 $ 0.00401
-10.43%
$ 19.86 million $ 215,884
Mar 27, 2026 $ 0.00448
-3.22%
$ 22.16 million $ 202,992
Mar 26, 2026 $ 0.00464
-10.34%
$ 22.93 million $ 233,616
Mar 25, 2026 $ 0.00517
+9.38%
$ 25.59 million $ 94,396
Mar 24, 2026 $ 0.00473
-4.37%
$ 23.4 million $ 94,454
Mar 23, 2026 $ 0.00495
-4.68%
$ 24.47 million $ 102,080
Mar 22, 2026 $ 0.00519
+3.52%
$ 25.67 million $ 119,438
Mar 21, 2026 $ 0.00501
-6.77%
$ 24.81 million $ 232,161
Mar 20, 2026 $ 0.00538
-1.83%
$ 26.61 million $ 63,974
Mar 19, 2026 $ 0.00548
-5.03%
$ 27.13 million $ 102,118
Mar 18, 2026 $ 0.00577
-1.68%
$ 28.56 million $ 53,205
Mar 17, 2026 $ 0.00587
-2.29%
$ 29.05 million $ 65,223
Mar 16, 2026 $ 0.00601
+3.54%
$ 29.73 million $ 75,967
Mar 15, 2026 $ 0.0058
-2.19%
$ 28.71 million $ 115,668
Mar 14, 2026 $ 0.00593
-0.83%
$ 29.36 million $ 45,345
Mar 13, 2026 $ 0.00598
-0.16%
$ 29.56 million $ 74,426
Mar 12, 2026 $ 0.00599
+2.55%
$ 29.64 million $ 65,295
Mar 11, 2026 $ 0.00584
-3.58%
$ 28.9 million $ 152,371
Mar 10, 2026 $ 0.00607
-3.07%
$ 29.96 million $ 59,570
Mar 9, 2026 $ 0.00634
+12.76%
$ 31 million $ 79,984
Mar 8, 2026 $ 0.00562
-3.16%
$ 27.8 million $ 60,058