Market [unlinked] / EUR
Identifier on Kraken: RIZEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0088 EUR |
355,889.2454 |
0.0089 EUR |
0.0087 EUR |
0.0090 EUR |
0.0088 EUR |
| 2025-12-04 |
0.0097 EUR |
784,846.0305 |
0.0099 EUR |
0.0095 EUR |
0.0099 EUR |
0.0097 EUR |
| 2025-12-03 |
0.0102 EUR |
46,542.0863 |
0.0102 EUR |
0.0101 EUR |
0.0103 EUR |
0.0103 EUR |
| 2025-12-02 |
0.0105 EUR |
1,135,369.0785 |
0.0106 EUR |
0.0100 EUR |
0.0109 EUR |
0.0107 EUR |
| 2025-12-01 |
0.0117 EUR |
3,432,703.7984 |
0.0110 EUR |
0.0094 EUR |
0.0140 EUR |
0.0108 EUR |
| 2025-11-30 |
0.0114 EUR |
743,355.2030 |
0.0105 EUR |
0.0105 EUR |
0.0124 EUR |
0.0112 EUR |
| 2025-11-29 |
0.0099 EUR |
2,378,722.9526 |
0.0096 EUR |
0.0090 EUR |
0.0106 EUR |
0.0098 EUR |
| 2025-11-28 |
0.0101 EUR |
1,137,234.8419 |
0.0101 EUR |
0.0096 EUR |
0.0108 EUR |
0.0100 EUR |
| 2025-11-27 |
0.0099 EUR |
3,158,809.9731 |
0.0092 EUR |
0.0091 EUR |
0.0112 EUR |
0.0100 EUR |
| 2025-11-26 |
0.0092 EUR |
658,034.7094 |
0.0091 EUR |
0.0089 EUR |
0.0094 EUR |
0.0091 EUR |
| 2025-11-25 |
0.0091 EUR |
230,407.8242 |
0.0090 EUR |
0.0088 EUR |
0.0091 EUR |
0.0091 EUR |
| 2025-11-24 |
0.0087 EUR |
402,434.2664 |
0.0087 EUR |
0.0085 EUR |
0.0089 EUR |
0.0089 EUR |
| 2025-11-23 |
0.0088 EUR |
1,446,327.5369 |
0.0091 EUR |
0.0085 EUR |
0.0092 EUR |
0.0086 EUR |
| 2025-11-22 |
0.0089 EUR |
3,796,695.0307 |
0.0083 EUR |
0.0081 EUR |
0.0097 EUR |
0.0085 EUR |
| 2025-11-21 |
0.0083 EUR |
2,548,969.6150 |
0.0087 EUR |
0.0080 EUR |
0.0087 EUR |
0.0083 EUR |
| 2025-11-20 |
0.0093 EUR |
1,330,953.9903 |
0.0093 EUR |
0.0090 EUR |
0.0095 EUR |
0.0094 EUR |
| 2025-11-19 |
0.0098 EUR |
3,604,329.0263 |
0.0091 EUR |
0.0091 EUR |
0.0103 EUR |
0.0094 EUR |
| 2025-11-18 |
0.0089 EUR |
372,680.2057 |
0.0093 EUR |
0.0086 EUR |
0.0094 EUR |
0.0089 EUR |
| 2025-11-17 |
0.0085 EUR |
141,474.4617 |
0.0085 EUR |
0.0084 EUR |
0.0088 EUR |
0.0085 EUR |
| 2025-11-16 |
0.0085 EUR |
222,992.8946 |
0.0085 EUR |
0.0082 EUR |
0.0086 EUR |
0.0082 EUR |
| 2025-11-15 |
0.0085 EUR |
2,121,795.4888 |
0.0088 EUR |
0.0080 EUR |
0.0091 EUR |
0.0084 EUR |
| 2025-11-14 |
0.0089 EUR |
190,479.5782 |
0.0091 EUR |
0.0087 EUR |
0.0091 EUR |
0.0090 EUR |
| 2025-11-13 |
0.0089 EUR |
989,406.7045 |
0.0092 EUR |
0.0086 EUR |
0.0092 EUR |
0.0090 EUR |
| 2025-11-12 |
0.0092 EUR |
1,726,829.3753 |
0.0091 EUR |
0.0089 EUR |
0.0093 EUR |
0.0090 EUR |
| 2025-11-11 |
0.0097 EUR |
2,885,075.6416 |
0.0103 EUR |
0.0091 EUR |
0.0106 EUR |
0.0096 EUR |
| 2025-11-10 |
0.0090 EUR |
6,575.9752 |
0.0090 EUR |
0.0090 EUR |
0.0090 EUR |
0.0090 EUR |
| 2025-11-09 |
0.0089 EUR |
667,410.9875 |
0.0090 EUR |
0.0087 EUR |
0.0090 EUR |
0.0087 EUR |
| 2025-11-08 |
0.0090 EUR |
1,069,506.4991 |
0.0092 EUR |
0.0087 EUR |
0.0094 EUR |
0.0089 EUR |
| 2025-11-07 |
0.0092 EUR |
2,090,276.6991 |
0.0092 EUR |
0.0088 EUR |
0.0096 EUR |
0.0094 EUR |
| 2025-11-06 |
0.0095 EUR |
4,106,475.7486 |
0.0098 EUR |
0.0090 EUR |
0.0098 EUR |
0.0092 EUR |
| 2025-11-05 |
0.0097 EUR |
3,763,525.6237 |
0.0094 EUR |
0.0091 EUR |
0.0103 EUR |
0.0098 EUR |
| 2025-11-04 |
0.0095 EUR |
10,285,623.4150 |
0.0105 EUR |
0.0073 EUR |
0.0107 EUR |
0.0092 EUR |
| 2025-11-03 |
0.0108 EUR |
883,166.3869 |
0.0112 EUR |
0.0102 EUR |
0.0115 EUR |
0.0109 EUR |
| 2025-11-02 |
0.0117 EUR |
153,655.9967 |
0.0116 EUR |
0.0115 EUR |
0.0124 EUR |
0.0115 EUR |
| 2025-11-01 |
0.0111 EUR |
854,974.6825 |
0.0111 EUR |
0.0107 EUR |
0.0114 EUR |
0.0112 EUR |
| 2025-10-31 |
0.0114 EUR |
1,542,471.9286 |
0.0112 EUR |
0.0108 EUR |
0.0119 EUR |
0.0112 EUR |
| 2025-10-30 |
0.0119 EUR |
913,581.4204 |
0.0124 EUR |
0.0112 EUR |
0.0126 EUR |
0.0113 EUR |
| 2025-10-29 |
0.0121 EUR |
968,584.1957 |
0.0122 EUR |
0.0118 EUR |
0.0124 EUR |
0.0120 EUR |
| 2025-10-28 |
0.0131 EUR |
705,743.0414 |
0.0129 EUR |
0.0122 EUR |
0.0140 EUR |
0.0133 EUR |
| 2025-10-27 |
0.0122 EUR |
608,571.5236 |
0.0124 EUR |
0.0118 EUR |
0.0126 EUR |
0.0121 EUR |
| 2025-10-26 |
0.0123 EUR |
1,763,732.4712 |
0.0122 EUR |
0.0117 EUR |
0.0131 EUR |
0.0123 EUR |
| 2025-10-25 |
0.0123 EUR |
2,702,702.9749 |
0.0128 EUR |
0.0116 EUR |
0.0134 EUR |
0.0117 EUR |
| 2025-10-24 |
0.0145 EUR |
7,602,861.2501 |
0.0135 EUR |
0.0123 EUR |
0.0162 EUR |
0.0141 EUR |
| 2025-10-23 |
0.0100 EUR |
607,951.4468 |
0.0099 EUR |
0.0097 EUR |
0.0104 EUR |
0.0104 EUR |
| 2025-10-22 |
0.0102 EUR |
6,186,880.9078 |
0.0109 EUR |
0.0086 EUR |
0.0110 EUR |
0.0099 EUR |
| 2025-10-21 |
0.0114 EUR |
523,556.7544 |
0.0116 EUR |
0.0110 EUR |
0.0116 EUR |
0.0114 EUR |
| 2025-10-20 |
0.0118 EUR |
1,275,512.8820 |
0.0121 EUR |
0.0112 EUR |
0.0121 EUR |
0.0114 EUR |
| 2025-10-19 |
0.0122 EUR |
559,432.0355 |
0.0122 EUR |
0.0116 EUR |
0.0130 EUR |
0.0119 EUR |
| 2025-10-18 |
0.0130 EUR |
1,915,971.4573 |
0.0126 EUR |
0.0123 EUR |
0.0138 EUR |
0.0133 EUR |
| 2025-10-17 |
0.0115 EUR |
5,944,627.2890 |
0.0120 EUR |
0.0101 EUR |
0.0135 EUR |
0.0125 EUR |