Market [unlinked] / EUR
Identifier on Kraken: RIZEEUR
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0204 EUR |
117,927.4804 |
0.0215 EUR |
0.0191 EUR |
0.0216 EUR |
0.0191 EUR |
| 2025-06-21 |
0.0228 EUR |
46,671.4479 |
0.0222 EUR |
0.0222 EUR |
0.0235 EUR |
0.0223 EUR |
| 2025-06-20 |
0.0241 EUR |
387,065.8467 |
0.0258 EUR |
0.0225 EUR |
0.0259 EUR |
0.0240 EUR |
| 2025-06-19 |
0.0273 EUR |
299,004.3928 |
0.0281 EUR |
0.0243 EUR |
0.0282 EUR |
0.0258 EUR |
| 2025-06-18 |
0.0287 EUR |
37,956.5038 |
0.0290 EUR |
0.0283 EUR |
0.0292 EUR |
0.0284 EUR |
| 2025-06-17 |
0.0304 EUR |
112,915.6551 |
0.0313 EUR |
0.0292 EUR |
0.0313 EUR |
0.0295 EUR |
| 2025-06-16 |
0.0323 EUR |
51,727.9272 |
0.0314 EUR |
0.0312 EUR |
0.0332 EUR |
0.0318 EUR |
| 2025-06-15 |
0.0355 EUR |
108,837.7263 |
0.0367 EUR |
0.0323 EUR |
0.0379 EUR |
0.0327 EUR |
| 2025-06-14 |
0.0322 EUR |
113,137.8708 |
0.0324 EUR |
0.0300 EUR |
0.0329 EUR |
0.0320 EUR |
| 2025-06-13 |
0.0311 EUR |
148,598.0840 |
0.0330 EUR |
0.0281 EUR |
0.0333 EUR |
0.0305 EUR |
| 2025-06-12 |
0.0354 EUR |
86,438.9691 |
0.0360 EUR |
0.0347 EUR |
0.0365 EUR |
0.0348 EUR |
| 2025-06-11 |
0.0379 EUR |
116,162.7329 |
0.0384 EUR |
0.0372 EUR |
0.0391 EUR |
0.0372 EUR |
| 2025-06-10 |
0.0379 EUR |
7,596.7730 |
0.0380 EUR |
0.0377 EUR |
0.0380 EUR |
0.0379 EUR |
| 2025-06-09 |
0.0406 EUR |
270,565.2952 |
0.0416 EUR |
0.0381 EUR |
0.0420 EUR |
0.0390 EUR |
| 2025-06-08 |
0.0398 EUR |
109,935.0995 |
0.0402 EUR |
0.0390 EUR |
0.0413 EUR |
0.0407 EUR |
| 2025-06-07 |
0.0386 EUR |
155,449.3212 |
0.0376 EUR |
0.0374 EUR |
0.0401 EUR |
0.0389 EUR |
| 2025-06-06 |
0.0361 EUR |
133,056.4313 |
0.0353 EUR |
0.0351 EUR |
0.0385 EUR |
0.0377 EUR |
| 2025-06-05 |
0.0372 EUR |
483,765.4544 |
0.0399 EUR |
0.0351 EUR |
0.0402 EUR |
0.0359 EUR |
| 2025-06-04 |
0.0403 EUR |
345,557.9294 |
0.0372 EUR |
0.0372 EUR |
0.0431 EUR |
0.0417 EUR |
| 2025-06-03 |
0.0411 EUR |
792,481.8089 |
0.0447 EUR |
0.0375 EUR |
0.0447 EUR |
0.0378 EUR |
| 2025-06-02 |
0.0396 EUR |
69,664.8723 |
0.0384 EUR |
0.0382 EUR |
0.0410 EUR |
0.0408 EUR |
| 2025-06-01 |
0.0364 EUR |
1,243,774.4803 |
0.0408 EUR |
0.0311 EUR |
0.0415 EUR |
0.0364 EUR |
| 2025-05-31 |
0.0424 EUR |
230,130.9335 |
0.0442 EUR |
0.0406 EUR |
0.0450 EUR |
0.0407 EUR |
| 2025-05-30 |
0.0464 EUR |
604,596.7096 |
0.0502 EUR |
0.0438 EUR |
0.0505 EUR |
0.0445 EUR |
| 2025-05-29 |
0.0528 EUR |
431,803.6722 |
0.0546 EUR |
0.0495 EUR |
0.0569 EUR |
0.0509 EUR |
| 2025-05-28 |
0.0562 EUR |
377,011.4943 |
0.0552 EUR |
0.0525 EUR |
0.0578 EUR |
0.0552 EUR |
| 2025-05-27 |
0.0567 EUR |
89,715.5015 |
0.0572 EUR |
0.0554 EUR |
0.0581 EUR |
0.0569 EUR |
| 2025-05-26 |
0.0598 EUR |
200,376.3681 |
0.0614 EUR |
0.0570 EUR |
0.0616 EUR |
0.0590 EUR |
| 2025-05-25 |
0.0569 EUR |
225,985.9673 |
0.0577 EUR |
0.0550 EUR |
0.0593 EUR |
0.0559 EUR |
| 2025-05-24 |
0.0589 EUR |
281,382.7484 |
0.0606 EUR |
0.0567 EUR |
0.0611 EUR |
0.0574 EUR |
| 2025-05-23 |
0.0597 EUR |
570,648.8376 |
0.0592 EUR |
0.0570 EUR |
0.0637 EUR |
0.0612 EUR |
| 2025-05-22 |
0.0620 EUR |
2,717,142.9838 |
0.0657 EUR |
0.0559 EUR |
0.0709 EUR |
0.0591 EUR |
| 2025-05-21 |
0.0544 EUR |
380,084.3017 |
0.0507 EUR |
0.0505 EUR |
0.0569 EUR |
0.0557 EUR |
| 2025-05-20 |
0.0532 EUR |
526,992.3294 |
0.0599 EUR |
0.0500 EUR |
0.0600 EUR |
0.0517 EUR |
| 2025-05-19 |
0.0543 EUR |
608,258.6941 |
0.0527 EUR |
0.0493 EUR |
0.0619 EUR |
0.0573 EUR |
| 2025-05-18 |
0.0585 EUR |
1,937,625.6455 |
0.0599 EUR |
0.0496 EUR |
0.0700 EUR |
0.0562 EUR |
| 2025-05-17 |
0.0615 EUR |
3,026,630.0490 |
0.0457 EUR |
0.0454 EUR |
0.0800 EUR |
0.0638 EUR |
| 2025-05-16 |
0.0496 EUR |
3,037,888.7039 |
0.0487 EUR |
0.0373 EUR |
0.0575 EUR |
0.0535 EUR |
| 2025-05-15 |
0.0447 EUR |
3,293,359.5520 |
0.0219 EUR |
0.0219 EUR |
0.1500 EUR |
0.0492 EUR |