RIZE Historical Data

RIZE Page 6
Download
Date Close Price change Market cap Trading volume
Oct 8, 2025 $ 0.0355
+31.85%
$ 174.87 million $ 3.32 million
Oct 7, 2025 $ 0.0231
-19.59%
$ 119.67 million $ 578,358
Oct 6, 2025 $ 0.0291
+39.86%
$ 145.17 million $ 3.6 million
Oct 5, 2025 $ 0.0208
+24.09%
$ 103.83 million $ 1.89 million
Oct 4, 2025 $ 0.0168
+12.32%
$ 83.74 million $ 1.12 million
Oct 3, 2025 $ 0.0147
+5.39%
$ 74.23 million $ 317,484
Oct 2, 2025 $ 0.0139
-0.77%
$ 69.7 million $ 626,965
Oct 1, 2025 $ 0.0139
+1.63%
$ 70.27 million $ 562,955
Sep 30, 2025 $ 0.0136
+3.72%
$ 68.53 million $ 1.55 million
Sep 29, 2025 $ 0.0132
-5.18%
$ 65.73 million $ 562,959
Sep 28, 2025 $ 0.0139
-1.53%
$ 69.32 million $ 347,833
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