RIZE Historical Data

RIZE Page 7
Download
Date Close Price change Market cap Trading volume
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
Aug 8, 2025 $ 0.0315
-14.08%
$ 157.71 million $ 586,761
Aug 7, 2025 $ 0.0367
+3.09%
$ 183.53 million $ 552,240
Aug 6, 2025 $ 0.0354
-24.07%
$ 177.18 million $ 902,530
Aug 5, 2025 $ 0.0467
-6.94%
$ 233.35 million $ 84,724
Aug 4, 2025 $ 0.0502
-7.78%
$ 250.75 million $ 106,700
Aug 3, 2025 $ 0.0544
+1.06%
$ 271.9 million $ 137,041
Aug 2, 2025 $ 0.0514
-9.30%
$ 269.04 million $ 205,484
Aug 1, 2025 $ 0.0563
-6.37%
$ 283.54 million $ 131,501
Jul 31, 2025 $ 0.0602
-5.74%
$ 300.76 million $ 159,105
Jul 30, 2025 $ 0.0638
-11.41%
$ 319.07 million $ 552,894
Jul 29, 2025 $ 0.072
-2.03%
$ 360.18 million $ 305,609
Jul 28, 2025 $ 0.0735
-5.24%
$ 367.62 million $ 417,324
Jul 27, 2025 $ 0.0776
+31.18%
$ 387.93 million $ 1.37 million
Jul 26, 2025 $ 0.0602
+3.85%
$ 295.76 million $ 906,718
Jul 25, 2025 $ 0.0579
-10.62%
$ 289.71 million $ 2.49 million
Jul 24, 2025 $ 0.0601
+27.37%
$ 300.4 million $ 689,832
Jul 23, 2025 $ 0.0472
-38.96%
$ 235.85 million $ 1.27 million
Jul 22, 2025 $ 0.0768
+95.82%
$ 384.19 million $ 7.03 million
Jul 21, 2025 $ 0.0189
+3.77%
$ 94.72 million $ 100,577
Jul 20, 2025 $ 0.0183
-1.41%
$ 91.28 million $ 91,929
Jul 19, 2025 $ 0.0185
-9.22%
$ 92.72 million $ 91,907
Jul 18, 2025 $ 0.0204
+2.56%
$ 102.14 million $ 33,263
Jul 17, 2025 $ 0.0199
-0.48%
$ 99.6 million $ 32,364
Jul 16, 2025 $ 0.02
+1.98%
$ 100.09 million $ 27,559
Jul 15, 2025 $ 0.0196
-2.99%
$ 98.14 million $ 46,028
Jul 14, 2025 $ 0.0202
+0.89%
$ 101.1 million $ 50,727
Jul 13, 2025 $ 0.02
-1.15%
$ 100.22 million $ 43,942
Jul 12, 2025 $ 0.0203
-6.54%
$ 101.37 million $ 46,913
Jul 11, 2025 $ 0.0217
+3.42%
$ 108.65 million $ 72,674
Jul 10, 2025 $ 0.0208
+2.27%
$ 105.28 million $ 111,650
Jul 9, 2025 $ 0.0204
-4.39%
$ 101.82 million $ 139,903
Jul 8, 2025 $ 0.0213
+2.80%
$ 106.49 million $ 321,086
Jul 7, 2025 $ 0.0208
+16.33%
$ 103.97 million $ 193,689
Jul 6, 2025 $ 0.0179
-2.22%
$ 89.46 million $ 18,908
Jul 5, 2025 $ 0.0183
+1.35%
$ 91.49 million $ 6,908
Jul 4, 2025 $ 0.0181
-0.17%
$ 90.28 million $ 24,720
Jul 3, 2025 $ 0.0181
-3.13%
$ 90.43 million $ 41,691
Jul 2, 2025 $ 0.0187
+0.13%
$ 93.36 million $ 90,318
Jul 1, 2025 $ 0.0188
-8.08%
$ 93.24 million $ 68,055