RIZE Historical Data

RIZE Page 5
Download
Date Close Price change Market cap Trading volume
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
Nov 16, 2025 $ 0.00966
+0.01%
$ 48.72 million $ 130,200
Nov 15, 2025 $ 0.00985
-3.90%
$ 48.25 million $ 139,028
Nov 14, 2025 $ 0.0103
-2.78%
$ 51.25 million $ 132,159
Nov 13, 2025 $ 0.0105
-2.20%
$ 52.81 million $ 182,542
Nov 12, 2025 $ 0.0107
+1.18%
$ 53.6 million $ 56,880
Nov 11, 2025 $ 0.0106
-10.52%
$ 52.96 million $ 336,455
Nov 10, 2025 $ 0.0118
+12.85%
$ 59.19 million $ 603,118
Nov 9, 2025 $ 0.0105
-0.14%
$ 52.45 million $ 187,679
Nov 8, 2025 $ 0.0105
-2.63%
$ 52.45 million $ 314,732
Nov 7, 2025 $ 0.0108
+1.75%
$ 53.87 million $ 317,249
Nov 6, 2025 $ 0.0106
-6.17%
$ 52.95 million $ 420,046
Nov 5, 2025 $ 0.0113
+4.74%
$ 56.43 million $ 380,632
Nov 4, 2025 $ 0.0108
-11.32%
$ 53.87 million $ 467,846
Nov 3, 2025 $ 0.0122
-5.03%
$ 60.75 million $ 339,398
Nov 2, 2025 $ 0.0128
-6.51%
$ 63.98 million $ 238,742
Nov 1, 2025 $ 0.0138
+5.67%
$ 68.93 million $ 284,324
Oct 31, 2025 $ 0.013
+0.78%
$ 65.23 million $ 397,983
Oct 30, 2025 $ 0.0124
-13.13%
$ 64.53 million $ 386,081
Oct 29, 2025 $ 0.0143
+1.64%
$ 71.35 million $ 315,675
Oct 28, 2025 $ 0.014
-5.25%
$ 70.2 million $ 515,147
Oct 27, 2025 $ 0.0149
+3.12%
$ 74.4 million $ 265,216
Oct 26, 2025 $ 0.0145
+2.24%
$ 72.31 million $ 303,751
Oct 25, 2025 $ 0.0142
-7.09%
$ 70.75 million $ 459,339
Oct 24, 2025 $ 0.0144
-10.24%
$ 76.14 million $ 1.8 million
Oct 23, 2025 $ 0.0125
+8.16%
$ 62.56 million $ 361,411
Oct 22, 2025 $ 0.0116
-8.16%
$ 57.93 million $ 787,382
Oct 21, 2025 $ 0.0131
-3.10%
$ 63.15 million $ 348,550
Oct 20, 2025 $ 0.0134
-5.12%
$ 66.85 million $ 348,783
Oct 19, 2025 $ 0.0141
+0.01%
$ 70.85 million $ 246,222
Oct 18, 2025 $ 0.014
-5.28%
$ 70.37 million $ 572,101
Oct 17, 2025 $ 0.0158
+13.69%
$ 73.81 million $ 1.13 million
Oct 16, 2025 $ 0.0139
-9.18%
$ 69.44 million $ 847,541
Oct 15, 2025 $ 0.0162
+12.00%
$ 76.73 million $ 848,139
Oct 14, 2025 $ 0.0145
-17.72%
$ 72.18 million $ 750,230
Oct 13, 2025 $ 0.0177
-10.93%
$ 88.33 million $ 233,590
Oct 12, 2025 $ 0.0199
+11.87%
$ 99.45 million $ 917,775
Oct 11, 2025 $ 0.0178
-20.77%
$ 87.98 million $ 2.14 million
Oct 10, 2025 $ 0.0223
-33.25%
$ 112.05 million $ 271,178
Oct 9, 2025 $ 0.0334
-6.16%
$ 166.91 million $ 1.66 million