RIZE Historical Data

RIZE Page 5
Download
Date Close Price change Market cap Trading volume
Sep 27, 2025 $ 0.0141
-13.70%
$ 70.65 million $ 766,376
Sep 26, 2025 $ 0.0152
+3.01%
$ 82.91 million $ 428,855
Sep 25, 2025 $ 0.0148
-5.33%
$ 73.81 million $ 676,806
Sep 24, 2025 $ 0.0153
-1.36%
$ 78.06 million $ 595,720
Sep 23, 2025 $ 0.0155
-7.45%
$ 77.71 million $ 512,604
Sep 22, 2025 $ 0.0167
-4.99%
$ 83.92 million $ 642,237
Sep 21, 2025 $ 0.0176
-3.71%
$ 87.78 million $ 893,151
Sep 20, 2025 $ 0.0183
-2.87%
$ 91.22 million $ 548,550
Sep 19, 2025 $ 0.0188
-3.51%
$ 93.9 million $ 1.26 million
Sep 18, 2025 $ 0.019
-22.45%
$ 97.21 million $ 2.25 million
Sep 17, 2025 $ 0.0236
+19.16%
$ 120.2 million $ 638,845
Sep 16, 2025 $ 0.0198
-0.81%
$ 99.07 million $ 512,785
Sep 15, 2025 $ 0.0199
-2.78%
$ 99.2 million $ 452,895
Sep 14, 2025 $ 0.0203
+1.25%
$ 102.03 million $ 623,679
Sep 13, 2025 $ 0.0201
-9.16%
$ 100.27 million $ 872,750
Sep 12, 2025 $ 0.0215
+7.96%
$ 107.44 million $ 721,038
Sep 11, 2025 $ 0.0199
-1.34%
$ 100.22 million $ 667,327
Sep 10, 2025 $ 0.0203
+1.62%
$ 101.27 million $ 725,281
Sep 9, 2025 $ 0.0199
-0.93%
$ 99.64 million $ 547,230
Sep 8, 2025 $ 0.0201
-0.41%
$ 100.51 million $ 347,839
Sep 7, 2025 $ 0.0202
+0.59%
$ 100.92 million $ 466,668
Sep 6, 2025 $ 0.0201
-0.78%
$ 100.29 million $ 684,254
Sep 5, 2025 $ 0.0202
-5.66%
$ 101.11 million $ 819,035
Sep 4, 2025 $ 0.0215
+0.02%
$ 107.21 million $ 1 million
Sep 3, 2025 $ 0.0222
-4.72%
$ 107.54 million $ 422,934
Sep 2, 2025 $ 0.0241
+6.31%
$ 116.32 million $ 444,494
Sep 1, 2025 $ 0.0227
-1.36%
$ 113.27 million $ 696,723
Aug 31, 2025 $ 0.0235
+7.52%
$ 115.84 million $ 540,771
Aug 30, 2025 $ 0.0217
+5.84%
$ 109.35 million $ 364,946
Aug 29, 2025 $ 0.0204
-14.50%
$ 102.14 million $ 2.15 million
Aug 28, 2025 $ 0.0239
-7.89%
$ 119.46 million $ 590,911
Aug 27, 2025 $ 0.0267
+13.88%
$ 129.23 million $ 1.65 million
Aug 26, 2025 $ 0.024
-6.88%
$ 117.68 million $ 698,108
Aug 25, 2025 $ 0.0266
+4.94%
$ 129.05 million $ 1.11 million
Aug 24, 2025 $ 0.025
-6.49%
$ 126.76 million $ 339,635
Aug 23, 2025 $ 0.0269
+10.97%
$ 133.03 million $ 1.67 million
Aug 22, 2025 $ 0.0275
-7.96%
$ 120.89 million $ 4.96 million
Aug 21, 2025 $ 0.03
-13.46%
$ 149.22 million $ 1.14 million
Aug 20, 2025 $ 0.0322
-9.41%
$ 173.46 million $ 670,765
Aug 19, 2025 $ 0.0359
-12.20%
$ 177.91 million $ 1.21 million
Aug 18, 2025 $ 0.0409
+16.00%
$ 204.65 million $ 3.15 million
Aug 17, 2025 $ 0.0353
-7.23%
$ 176.05 million $ 627,119
Aug 16, 2025 $ 0.038
-9.41%
$ 190.14 million $ 416,623
Aug 15, 2025 $ 0.042
-10.91%
$ 209.88 million $ 506,337
Aug 14, 2025 $ 0.0474
-11.07%
$ 236.49 million $ 637,453
Aug 13, 2025 $ 0.0533
-17.41%
$ 266.29 million $ 1.44 million
Aug 12, 2025 $ 0.0719
-1.84%
$ 359.33 million $ 1.69 million
Aug 11, 2025 $ 0.0732
+119.77%
$ 365.86 million $ 5.32 million
Aug 10, 2025 $ 0.0332
+14.60%
$ 166.06 million $ 584,148
Aug 9, 2025 $ 0.029
-8.08%
$ 144.96 million $ 342,792