RIZE Historical Data

RIZE Page 7
Download
Date Close Price change Market cap Trading volume
Jun 19, 2025 $ 0.0303
-6.02%
$ 151.38 million $ 176,455
Jun 18, 2025 $ 0.0322
-3.81%
$ 160.89 million $ 197,654
Jun 17, 2025 $ 0.0333
-8.34%
$ 166.61 million $ 171,526
Jun 16, 2025 $ 0.0365
+0.26%
$ 182.26 million $ 189,730
Jun 15, 2025 $ 0.0363
-13.23%
$ 181.72 million $ 399,739
Jun 14, 2025 $ 0.0415
+9.97%
$ 207.74 million $ 181,957
Jun 13, 2025 $ 0.0379
-3.94%
$ 189.27 million $ 304,923
Jun 12, 2025 $ 0.0394
-5.74%
$ 197 million $ 103,348
Jun 11, 2025 $ 0.0419
-4.15%
$ 209.47 million $ 81,134
Jun 10, 2025 $ 0.0436
-0.11%
$ 218.12 million $ 49,278
Jun 9, 2025 $ 0.0437
-7.16%
$ 218.5 million $ 91,139
Jun 8, 2025 $ 0.0471
+3.06%
$ 235.37 million $ 67,566
Jun 7, 2025 $ 0.0457
+6.88%
$ 228.59 million $ 101,710
Jun 6, 2025 $ 0.0428
+7.45%
$ 213.87 million $ 77,568
Jun 5, 2025 $ 0.04
-15.20%
$ 199.84 million $ 155,059
Jun 4, 2025 $ 0.0471
+11.06%
$ 235.38 million $ 266,638
Jun 3, 2025 $ 0.0423
-17.13%
$ 211.6 million $ 369,264
Jun 2, 2025 $ 0.0511
+16.66%
$ 255.35 million $ 573,528
Jun 1, 2025 $ 0.0444
-4.56%
$ 217.99 million $ 1.04 million
May 31, 2025 $ 0.0466
-7.64%
$ 232.78 million $ 234,807
May 30, 2025 $ 0.0506
-11.42%
$ 253.11 million $ 338,367
May 29, 2025 $ 0.0573
-7.48%
$ 286.61 million $ 277,553
May 28, 2025 $ 0.0619
-1.16%
$ 309.71 million $ 373,597
May 27, 2025 $ 0.0627
-4.68%
$ 313.29 million $ 382,478
May 26, 2025 $ 0.0657
-6.08%
$ 328.69 million $ 272,734
May 25, 2025 $ 0.07
+6.06%
$ 350.15 million $ 349,350
May 24, 2025 $ 0.066
-4.27%
$ 330.15 million $ 293,991
May 23, 2025 $ 0.069
+3.75%
$ 344.89 million $ 477,420
May 22, 2025 $ 0.0665
-4.24%
$ 332.43 million $ 1.25 million
May 21, 2025 $ 0.062
+9.84%
$ 310.16 million $ 246,151
May 20, 2025 $ 0.0564
-15.84%
$ 281.85 million $ 319,153
Download