Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-02-27 |
0.0064 USD |
1,119,939.6043 |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2026-02-26 |
0.0064 USD |
2,105,164.6075 |
0.0065 USD |
0.0063 USD |
0.0066 USD |
0.0063 USD |
| 2026-02-25 |
0.0064 USD |
1,397,637.2047 |
0.0064 USD |
0.0062 USD |
0.0067 USD |
0.0063 USD |
| 2026-02-24 |
0.0064 USD |
721,514.1191 |
0.0065 USD |
0.0063 USD |
0.0067 USD |
0.0063 USD |
| 2026-02-23 |
0.0066 USD |
852,618.7250 |
0.0066 USD |
0.0065 USD |
0.0067 USD |
0.0065 USD |
| 2026-02-22 |
0.0066 USD |
893,315.9560 |
0.0067 USD |
0.0065 USD |
0.0068 USD |
0.0066 USD |
| 2026-02-21 |
0.0068 USD |
968,957.8981 |
0.0066 USD |
0.0066 USD |
0.0068 USD |
0.0068 USD |
| 2026-02-20 |
0.0066 USD |
1,163,704.4805 |
0.0066 USD |
0.0064 USD |
0.0067 USD |
0.0067 USD |
| 2026-02-19 |
0.0067 USD |
3,520,746.0248 |
0.0067 USD |
0.0064 USD |
0.0070 USD |
0.0066 USD |
| 2026-02-18 |
0.0068 USD |
3,804,156.9895 |
0.0067 USD |
0.0065 USD |
0.0070 USD |
0.0066 USD |
| 2026-02-17 |
0.0069 USD |
886,851.9949 |
0.0069 USD |
0.0068 USD |
0.0071 USD |
0.0068 USD |
| 2026-02-16 |
0.0067 USD |
2,292,796.5593 |
0.0068 USD |
0.0065 USD |
0.0070 USD |
0.0068 USD |
| 2026-02-15 |
0.0070 USD |
1,500,998.5056 |
0.0071 USD |
0.0067 USD |
0.0071 USD |
0.0068 USD |
| 2026-02-14 |
0.0069 USD |
999,905.8606 |
0.0069 USD |
0.0067 USD |
0.0070 USD |
0.0070 USD |
| 2026-02-13 |
0.0069 USD |
6,008,481.1462 |
0.0068 USD |
0.0066 USD |
0.0074 USD |
0.0069 USD |
| 2026-02-12 |
0.0067 USD |
3,281,380.0607 |
0.0068 USD |
0.0065 USD |
0.0070 USD |
0.0068 USD |
| 2026-02-11 |
0.0075 USD |
1,158,019.5645 |
0.0077 USD |
0.0072 USD |
0.0078 USD |
0.0072 USD |
| 2026-02-10 |
0.0070 USD |
735,820.5255 |
0.0069 USD |
0.0068 USD |
0.0071 USD |
0.0071 USD |
| 2026-02-09 |
0.0069 USD |
846,331.0123 |
0.0071 USD |
0.0067 USD |
0.0072 USD |
0.0067 USD |
| 2026-02-08 |
0.0069 USD |
3,361,539.7351 |
0.0073 USD |
0.0065 USD |
0.0074 USD |
0.0071 USD |
| 2026-02-07 |
0.0071 USD |
3,597,794.9712 |
0.0068 USD |
0.0066 USD |
0.0075 USD |
0.0071 USD |
| 2026-02-06 |
0.0067 USD |
4,503,504.7781 |
0.0064 USD |
0.0064 USD |
0.0071 USD |
0.0069 USD |
| 2026-02-05 |
0.0087 USD |
9,860,115.2972 |
0.0085 USD |
0.0080 USD |
0.0098 USD |
0.0081 USD |
| 2026-02-04 |
0.0063 USD |
407,687.2301 |
0.0063 USD |
0.0062 USD |
0.0065 USD |
0.0064 USD |
| 2026-02-03 |
0.0068 USD |
404,796.2803 |
0.0066 USD |
0.0066 USD |
0.0068 USD |
0.0067 USD |
| 2026-02-02 |
0.0066 USD |
5,909,961.2274 |
0.0065 USD |
0.0062 USD |
0.0070 USD |
0.0067 USD |
| 2026-02-01 |
0.0068 USD |
3,009,907.5668 |
0.0068 USD |
0.0065 USD |
0.0072 USD |
0.0066 USD |
| 2026-01-31 |
0.0077 USD |
9,086,357.1922 |
0.0076 USD |
0.0072 USD |
0.0083 USD |
0.0072 USD |
| 2026-01-30 |
0.0083 USD |
8,774,843.2897 |
0.0081 USD |
0.0076 USD |
0.0089 USD |
0.0077 USD |
| 2026-01-29 |
0.0085 USD |
20,947,705.1705 |
0.0085 USD |
0.0071 USD |
0.0105 USD |
0.0078 USD |
| 2026-01-28 |
0.0080 USD |
4,775,056.9688 |
0.0084 USD |
0.0077 USD |
0.0085 USD |
0.0079 USD |
| 2026-01-27 |
0.0086 USD |
107,159.8000 |
0.0086 USD |
0.0086 USD |
0.0087 USD |
0.0087 USD |
| 2026-01-26 |
0.0090 USD |
50,439.3674 |
0.0089 USD |
0.0089 USD |
0.0091 USD |
0.0089 USD |
| 2026-01-25 |
0.0089 USD |
2,249,023.6074 |
0.0091 USD |
0.0085 USD |
0.0094 USD |
0.0086 USD |
| 2026-01-24 |
0.0091 USD |
470,288.2235 |
0.0093 USD |
0.0090 USD |
0.0094 USD |
0.0090 USD |
| 2026-01-23 |
0.0095 USD |
283,992.4832 |
0.0096 USD |
0.0093 USD |
0.0098 USD |
0.0094 USD |
| 2026-01-22 |
0.0098 USD |
963,253.7276 |
0.0097 USD |
0.0095 USD |
0.0101 USD |
0.0096 USD |
| 2026-01-21 |
0.0099 USD |
6,681,676.6547 |
0.0091 USD |
0.0090 USD |
0.0105 USD |
0.0097 USD |
| 2026-01-20 |
0.0092 USD |
1,695,784.9856 |
0.0096 USD |
0.0090 USD |
0.0096 USD |
0.0092 USD |
| 2026-01-19 |
0.0096 USD |
3,318,472.8620 |
0.0099 USD |
0.0093 USD |
0.0099 USD |
0.0095 USD |
| 2026-01-18 |
0.0097 USD |
263,111.6738 |
0.0096 USD |
0.0096 USD |
0.0098 USD |
0.0097 USD |
| 2026-01-17 |
0.0097 USD |
446,008.7894 |
0.0097 USD |
0.0096 USD |
0.0098 USD |
0.0096 USD |
| 2026-01-16 |
0.0100 USD |
5,037,500.0400 |
0.0097 USD |
0.0093 USD |
0.0106 USD |
0.0102 USD |
| 2026-01-15 |
0.0098 USD |
3,069,280.2599 |
0.0099 USD |
0.0095 USD |
0.0102 USD |
0.0100 USD |
| 2026-01-14 |
0.0101 USD |
687,718.5898 |
0.0100 USD |
0.0099 USD |
0.0102 USD |
0.0101 USD |
| 2026-01-13 |
0.0102 USD |
2,886,703.6869 |
0.0096 USD |
0.0096 USD |
0.0108 USD |
0.0105 USD |
| 2026-01-12 |
0.0100 USD |
1,235,225.2420 |
0.0098 USD |
0.0097 USD |
0.0102 USD |
0.0098 USD |
| 2026-01-11 |
0.0102 USD |
851,430.5614 |
0.0101 USD |
0.0101 USD |
0.0103 USD |
0.0102 USD |
| 2026-01-10 |
0.0102 USD |
1,844,597.6084 |
0.0104 USD |
0.0100 USD |
0.0106 USD |
0.0100 USD |
| 2026-01-09 |
0.0102 USD |
1,132,529.5900 |
0.0102 USD |
0.0100 USD |
0.0104 USD |
0.0101 USD |