Market [unlinked] / EUR
Identifier on Kraken: RIZEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-01 |
0.0123 EUR |
674,837.9566 |
0.0118 EUR |
0.0116 EUR |
0.0133 EUR |
0.0121 EUR |
| 2025-09-30 |
0.0124 EUR |
5,433,262.0053 |
0.0110 EUR |
0.0107 EUR |
0.0153 EUR |
0.0116 EUR |
| 2025-09-29 |
0.0121 EUR |
132,343.4591 |
0.0121 EUR |
0.0118 EUR |
0.0122 EUR |
0.0118 EUR |
| 2025-09-28 |
0.0120 EUR |
234,862.4596 |
0.0122 EUR |
0.0118 EUR |
0.0122 EUR |
0.0118 EUR |
| 2025-09-27 |
0.0124 EUR |
863,476.6954 |
0.0136 EUR |
0.0117 EUR |
0.0136 EUR |
0.0122 EUR |
| 2025-09-26 |
0.0128 EUR |
1,022,186.9893 |
0.0127 EUR |
0.0117 EUR |
0.0135 EUR |
0.0135 EUR |
| 2025-09-25 |
0.0133 EUR |
1,403,156.2714 |
0.0134 EUR |
0.0123 EUR |
0.0143 EUR |
0.0126 EUR |
| 2025-09-24 |
0.0130 EUR |
696,286.5395 |
0.0133 EUR |
0.0126 EUR |
0.0133 EUR |
0.0131 EUR |
| 2025-09-23 |
0.0138 EUR |
941,816.5110 |
0.0143 EUR |
0.0134 EUR |
0.0143 EUR |
0.0137 EUR |
| 2025-09-22 |
0.0144 EUR |
1,864,314.0827 |
0.0149 EUR |
0.0137 EUR |
0.0156 EUR |
0.0140 EUR |
| 2025-09-21 |
0.0145 EUR |
2,090,748.6139 |
0.0157 EUR |
0.0135 EUR |
0.0157 EUR |
0.0143 EUR |
| 2025-09-20 |
0.0155 EUR |
539,938.3269 |
0.0160 EUR |
0.0154 EUR |
0.0160 EUR |
0.0155 EUR |
| 2025-09-19 |
0.0155 EUR |
2,487,332.0988 |
0.0165 EUR |
0.0145 EUR |
0.0165 EUR |
0.0160 EUR |
| 2025-09-18 |
0.0169 EUR |
3,442,010.8460 |
0.0187 EUR |
0.0150 EUR |
0.0190 EUR |
0.0169 EUR |
| 2025-09-17 |
0.0165 EUR |
122,893.6266 |
0.0167 EUR |
0.0161 EUR |
0.0169 EUR |
0.0164 EUR |
| 2025-09-16 |
0.0168 EUR |
1,116,859.5391 |
0.0170 EUR |
0.0162 EUR |
0.0173 EUR |
0.0168 EUR |
| 2025-09-15 |
0.0172 EUR |
518,350.0686 |
0.0174 EUR |
0.0166 EUR |
0.0178 EUR |
0.0169 EUR |
| 2025-09-14 |
0.0168 EUR |
1,121,753.8680 |
0.0172 EUR |
0.0163 EUR |
0.0178 EUR |
0.0170 EUR |
| 2025-09-13 |
0.0178 EUR |
2,550,937.3832 |
0.0185 EUR |
0.0171 EUR |
0.0195 EUR |
0.0173 EUR |
| 2025-09-12 |
0.0172 EUR |
1,032,058.0723 |
0.0169 EUR |
0.0166 EUR |
0.0177 EUR |
0.0176 EUR |
| 2025-09-11 |
0.0174 EUR |
811,076.4742 |
0.0173 EUR |
0.0170 EUR |
0.0182 EUR |
0.0171 EUR |
| 2025-09-10 |
0.0174 EUR |
1,303,891.6370 |
0.0171 EUR |
0.0166 EUR |
0.0184 EUR |
0.0172 EUR |
| 2025-09-09 |
0.0178 EUR |
1,620,913.3145 |
0.0170 EUR |
0.0169 EUR |
0.0185 EUR |
0.0173 EUR |
| 2025-09-08 |
0.0174 EUR |
381,187.1133 |
0.0173 EUR |
0.0170 EUR |
0.0177 EUR |
0.0172 EUR |
| 2025-09-07 |
0.0169 EUR |
766,235.6826 |
0.0172 EUR |
0.0163 EUR |
0.0185 EUR |
0.0172 EUR |
| 2025-09-06 |
0.0173 EUR |
1,240,078.4457 |
0.0172 EUR |
0.0168 EUR |
0.0179 EUR |
0.0172 EUR |
| 2025-09-05 |
0.0181 EUR |
1,346,224.5217 |
0.0184 EUR |
0.0178 EUR |
0.0186 EUR |
0.0180 EUR |
| 2025-09-04 |
0.0188 EUR |
2,933,574.2849 |
0.0184 EUR |
0.0173 EUR |
0.0215 EUR |
0.0188 EUR |
| 2025-09-03 |
0.0196 EUR |
420,918.7766 |
0.0200 EUR |
0.0194 EUR |
0.0200 EUR |
0.0194 EUR |
| 2025-09-02 |
0.0193 EUR |
555,034.7888 |
0.0194 EUR |
0.0188 EUR |
0.0200 EUR |
0.0189 EUR |
| 2025-09-01 |
0.0196 EUR |
2,109,004.6835 |
0.0196 EUR |
0.0183 EUR |
0.0225 EUR |
0.0191 EUR |
| 2025-08-31 |
0.0199 EUR |
1,098,413.3643 |
0.0187 EUR |
0.0186 EUR |
0.0215 EUR |
0.0198 EUR |
| 2025-08-30 |
0.0183 EUR |
905,599.3065 |
0.0173 EUR |
0.0172 EUR |
0.0188 EUR |
0.0187 EUR |
| 2025-08-29 |
0.0204 EUR |
960,301.6255 |
0.0202 EUR |
0.0193 EUR |
0.0217 EUR |
0.0198 EUR |
| 2025-08-28 |
0.0208 EUR |
1,770,727.5417 |
0.0222 EUR |
0.0198 EUR |
0.0227 EUR |
0.0205 EUR |
| 2025-08-27 |
0.0241 EUR |
4,540,494.4338 |
0.0200 EUR |
0.0185 EUR |
0.0279 EUR |
0.0234 EUR |
| 2025-08-26 |
0.0208 EUR |
869,703.8722 |
0.0220 EUR |
0.0191 EUR |
0.0233 EUR |
0.0203 EUR |
| 2025-08-25 |
0.0226 EUR |
1,786,733.0751 |
0.0217 EUR |
0.0213 EUR |
0.0251 EUR |
0.0229 EUR |
| 2025-08-24 |
0.0227 EUR |
440,284.7246 |
0.0227 EUR |
0.0223 EUR |
0.0233 EUR |
0.0224 EUR |
| 2025-08-23 |
0.0227 EUR |
4,997,222.9951 |
0.0205 EUR |
0.0204 EUR |
0.0241 EUR |
0.0225 EUR |
| 2025-08-22 |
0.0288 EUR |
1,252,258.1420 |
0.0259 EUR |
0.0257 EUR |
0.0320 EUR |
0.0268 EUR |
| 2025-08-21 |
0.0264 EUR |
2,107,857.6816 |
0.0296 EUR |
0.0240 EUR |
0.0296 EUR |
0.0256 EUR |
| 2025-08-20 |
0.0295 EUR |
921,059.6916 |
0.0304 EUR |
0.0280 EUR |
0.0314 EUR |
0.0293 EUR |
| 2025-08-19 |
0.0308 EUR |
1,566,823.4831 |
0.0349 EUR |
0.0280 EUR |
0.0357 EUR |
0.0284 EUR |
| 2025-08-18 |
0.0386 EUR |
1,965,113.4955 |
0.0313 EUR |
0.0299 EUR |
0.0470 EUR |
0.0376 EUR |
| 2025-08-17 |
0.0312 EUR |
597,576.8934 |
0.0327 EUR |
0.0295 EUR |
0.0337 EUR |
0.0295 EUR |
| 2025-08-16 |
0.0335 EUR |
807,296.2174 |
0.0359 EUR |
0.0312 EUR |
0.0369 EUR |
0.0334 EUR |
| 2025-08-15 |
0.0391 EUR |
323,555.5076 |
0.0402 EUR |
0.0357 EUR |
0.0419 EUR |
0.0376 EUR |
| 2025-08-14 |
0.0457 EUR |
843,397.9426 |
0.0445 EUR |
0.0415 EUR |
0.0499 EUR |
0.0436 EUR |
| 2025-08-13 |
0.0524 EUR |
1,038,287.5769 |
0.0557 EUR |
0.0474 EUR |
0.0568 EUR |
0.0502 EUR |