RIZE Historical Data

RIZE Page 3
Download
Date Close Price change Market cap Trading volume
Jan 5, 2026 $ 0.00995
+1.51%
$ 49.24 million $ 123,344
Jan 4, 2026 $ 0.0098
-0.88%
$ 48.47 million $ 127,258
Jan 3, 2026 $ 0.00988
-0.49%
$ 48.9 million $ 154,982
Jan 2, 2026 $ 0.00991
+2.17%
$ 49.04 million $ 103,035
Jan 1, 2026 $ 0.00969
-0.82%
$ 48.44 million $ 255,878
Dec 31, 2025 $ 0.00981
-2.33%
$ 48.88 million $ 91,214
Dec 30, 2025 $ 0.01
+0.56%
$ 50.18 million $ 108,819
Dec 29, 2025 $ 0.0103
+2.68%
$ 49.84 million $ 65,401
Dec 28, 2025 $ 0.0101
+0.08%
$ 50.36 million $ 177,438
Dec 27, 2025 $ 0.01
-2.78%
$ 50.62 million $ 201,445
Dec 26, 2025 $ 0.0103
-7.18%
$ 51.59 million $ 169,602
Dec 25, 2025 $ 0.0112
+0.28%
$ 55.67 million $ 120,281
Dec 24, 2025 $ 0.0111
+7.39%
$ 55.7 million $ 231,999
Dec 23, 2025 $ 0.0103
-8.17%
$ 51.65 million $ 482,325
Dec 22, 2025 $ 0.0113
-1.50%
$ 56.3 million $ 122,901
Dec 21, 2025 $ 0.0115
-10.95%
$ 57.28 million $ 385,693
Dec 20, 2025 $ 0.0117
+3.32%
$ 65.1 million $ 143,180
Dec 19, 2025 $ 0.0113
+12.86%
$ 56.56 million $ 374,815
Dec 18, 2025 $ 0.00999
-12.43%
$ 49.69 million $ 247,851
Dec 17, 2025 $ 0.0106
+10.96%
$ 57.04 million $ 297,284
Dec 16, 2025 $ 0.00956
-1.91%
$ 47.68 million $ 100,317
Dec 15, 2025 $ 0.00949
-6.99%
$ 48.73 million $ 146,603
Dec 14, 2025 $ 0.0101
-2.77%
$ 51 million $ 186,499
Dec 13, 2025 $ 0.0102
+3.29%
$ 51.82 million $ 168,581
Dec 12, 2025 $ 0.00988
+6.14%
$ 49.39 million $ 132,373
Dec 11, 2025 $ 0.00931
-5.19%
$ 46.52 million $ 186,020
Dec 10, 2025 $ 0.00982
-1.06%
$ 49.08 million $ 276,022
Dec 9, 2025 $ 0.00993
-1.79%
$ 49.61 million $ 177,749
Dec 8, 2025 $ 0.0101
-1.36%
$ 50.51 million $ 72,628
Dec 7, 2025 $ 0.0102
-0.65%
$ 51.15 million $ 89,436
Dec 6, 2025 $ 0.0103
-0.60%
$ 51.51 million $ 84,654
Dec 5, 2025 $ 0.0104
+2.07%
$ 51.81 million $ 204,316
Dec 4, 2025 $ 0.0102
-11.36%
$ 50.75 million $ 378,466
Dec 3, 2025 $ 0.0115
-3.29%
$ 57.31 million $ 199,345
Dec 2, 2025 $ 0.0118
-3.41%
$ 59.23 million $ 245,188
Dec 1, 2025 $ 0.0123
-3.84%
$ 61.31 million $ 770,300
Nov 30, 2025 $ 0.0136
+11.18%
$ 63.77 million $ 487,219
Nov 29, 2025 $ 0.0124
+10.04%
$ 60.78 million $ 493,584
Nov 28, 2025 $ 0.0113
-1.50%
$ 56.46 million $ 195,669
Nov 27, 2025 $ 0.0114
+7.37%
$ 57.25 million $ 370,632
Nov 26, 2025 $ 0.0106
+3.40%
$ 53.12 million $ 142,384
Nov 25, 2025 $ 0.0103
-0.07%
$ 51.43 million $ 100,527
Nov 24, 2025 $ 0.0103
+2.64%
$ 51.42 million $ 56,637
Nov 23, 2025 $ 0.01
-3.79%
$ 50.19 million $ 177,634
Nov 22, 2025 $ 0.0103
+7.37%
$ 52.19 million $ 479,161
Nov 21, 2025 $ 0.00984
-2.19%
$ 47.8 million $ 236,216
Nov 20, 2025 $ 0.0103
-5.89%
$ 50.27 million $ 330,151
Nov 19, 2025 $ 0.0109
+4.02%
$ 54.41 million $ 463,385
Nov 18, 2025 $ 0.0106
-4.03%
$ 52.35 million $ 347,870
Nov 17, 2025 $ 0.0111
+13.93%
$ 55.46 million $ 256,936