Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.0103 USD |
3,553,101.7352 |
0.0103 USD |
0.0100 USD |
0.0105 USD |
0.0104 USD |
| 2025-12-04 |
0.0112 USD |
3,754,639.3811 |
0.0115 USD |
0.0110 USD |
0.0116 USD |
0.0113 USD |
| 2025-12-03 |
0.0119 USD |
2,257,538.0655 |
0.0118 USD |
0.0117 USD |
0.0121 USD |
0.0121 USD |
| 2025-12-02 |
0.0121 USD |
5,583,099.5567 |
0.0123 USD |
0.0115 USD |
0.0126 USD |
0.0124 USD |
| 2025-12-01 |
0.0132 USD |
43,454,099.2229 |
0.0128 USD |
0.0110 USD |
0.0168 USD |
0.0125 USD |
| 2025-11-30 |
0.0132 USD |
10,598,437.9957 |
0.0122 USD |
0.0122 USD |
0.0143 USD |
0.0126 USD |
| 2025-11-29 |
0.0113 USD |
12,174,239.9475 |
0.0114 USD |
0.0103 USD |
0.0125 USD |
0.0114 USD |
| 2025-11-28 |
0.0118 USD |
5,913,622.2355 |
0.0115 USD |
0.0111 USD |
0.0126 USD |
0.0116 USD |
| 2025-11-27 |
0.0117 USD |
16,332,508.9772 |
0.0106 USD |
0.0106 USD |
0.0130 USD |
0.0116 USD |
| 2025-11-26 |
0.0106 USD |
3,561,251.5377 |
0.0103 USD |
0.0103 USD |
0.0109 USD |
0.0103 USD |
| 2025-11-25 |
0.0104 USD |
1,429,100.5465 |
0.0103 USD |
0.0102 USD |
0.0106 USD |
0.0104 USD |
| 2025-11-24 |
0.0101 USD |
1,422,815.2073 |
0.0100 USD |
0.0098 USD |
0.0104 USD |
0.0103 USD |
| 2025-11-23 |
0.0101 USD |
4,061,933.3130 |
0.0105 USD |
0.0097 USD |
0.0106 USD |
0.0099 USD |
| 2025-11-22 |
0.0101 USD |
21,936,691.7301 |
0.0096 USD |
0.0093 USD |
0.0114 USD |
0.0097 USD |
| 2025-11-21 |
0.0096 USD |
10,885,740.7975 |
0.0101 USD |
0.0091 USD |
0.0101 USD |
0.0097 USD |
| 2025-11-20 |
0.0106 USD |
6,144,494.2755 |
0.0108 USD |
0.0102 USD |
0.0110 USD |
0.0107 USD |
| 2025-11-19 |
0.0114 USD |
8,878,261.1386 |
0.0105 USD |
0.0104 USD |
0.0120 USD |
0.0108 USD |
| 2025-11-18 |
0.0104 USD |
3,074,790.2465 |
0.0107 USD |
0.0099 USD |
0.0109 USD |
0.0105 USD |
| 2025-11-17 |
0.0100 USD |
2,283,484.9339 |
0.0098 USD |
0.0097 USD |
0.0103 USD |
0.0097 USD |
| 2025-11-16 |
0.0098 USD |
3,847,036.9887 |
0.0097 USD |
0.0094 USD |
0.0101 USD |
0.0095 USD |
| 2025-11-15 |
0.0101 USD |
5,778,092.4678 |
0.0101 USD |
0.0097 USD |
0.0108 USD |
0.0098 USD |
| 2025-11-14 |
0.0104 USD |
1,359,477.9024 |
0.0106 USD |
0.0101 USD |
0.0106 USD |
0.0104 USD |
| 2025-11-13 |
0.0103 USD |
9,627,622.6520 |
0.0107 USD |
0.0100 USD |
0.0107 USD |
0.0103 USD |
| 2025-11-12 |
0.0105 USD |
6,190,960.4217 |
0.0105 USD |
0.0100 USD |
0.0109 USD |
0.0105 USD |
| 2025-11-11 |
0.0112 USD |
12,423,536.7207 |
0.0119 USD |
0.0105 USD |
0.0123 USD |
0.0111 USD |
| 2025-11-10 |
0.0105 USD |
965,316.5880 |
0.0105 USD |
0.0104 USD |
0.0105 USD |
0.0105 USD |
| 2025-11-09 |
0.0102 USD |
5,141,159.1332 |
0.0104 USD |
0.0101 USD |
0.0105 USD |
0.0101 USD |
| 2025-11-08 |
0.0104 USD |
10,943,273.4453 |
0.0108 USD |
0.0100 USD |
0.0109 USD |
0.0102 USD |
| 2025-11-07 |
0.0106 USD |
14,082,419.0722 |
0.0106 USD |
0.0101 USD |
0.0111 USD |
0.0110 USD |
| 2025-11-06 |
0.0109 USD |
15,149,824.7356 |
0.0114 USD |
0.0103 USD |
0.0114 USD |
0.0106 USD |
| 2025-11-05 |
0.0112 USD |
16,083,215.8158 |
0.0108 USD |
0.0104 USD |
0.0119 USD |
0.0113 USD |
| 2025-11-04 |
0.0111 USD |
28,394,608.4326 |
0.0121 USD |
0.0102 USD |
0.0123 USD |
0.0106 USD |
| 2025-11-03 |
0.0124 USD |
8,976,360.5028 |
0.0129 USD |
0.0117 USD |
0.0135 USD |
0.0127 USD |
| 2025-11-02 |
0.0137 USD |
2,756,656.9342 |
0.0136 USD |
0.0131 USD |
0.0143 USD |
0.0133 USD |
| 2025-11-01 |
0.0128 USD |
11,167,221.4798 |
0.0130 USD |
0.0120 USD |
0.0134 USD |
0.0130 USD |
| 2025-10-31 |
0.0132 USD |
13,012,395.8872 |
0.0130 USD |
0.0123 USD |
0.0139 USD |
0.0131 USD |
| 2025-10-30 |
0.0135 USD |
12,507,348.8615 |
0.0143 USD |
0.0129 USD |
0.0144 USD |
0.0132 USD |
| 2025-10-29 |
0.0141 USD |
11,689,143.1922 |
0.0140 USD |
0.0135 USD |
0.0147 USD |
0.0140 USD |
| 2025-10-28 |
0.0154 USD |
9,198,205.7760 |
0.0148 USD |
0.0144 USD |
0.0164 USD |
0.0155 USD |
| 2025-10-27 |
0.0141 USD |
8,702,585.9569 |
0.0144 USD |
0.0137 USD |
0.0145 USD |
0.0141 USD |
| 2025-10-26 |
0.0145 USD |
12,929,544.0711 |
0.0141 USD |
0.0136 USD |
0.0153 USD |
0.0141 USD |
| 2025-10-25 |
0.0142 USD |
24,431,747.7924 |
0.0152 USD |
0.0133 USD |
0.0155 USD |
0.0142 USD |
| 2025-10-24 |
0.0165 USD |
60,071,043.9483 |
0.0158 USD |
0.0143 USD |
0.0192 USD |
0.0164 USD |
| 2025-10-23 |
0.0115 USD |
7,765,945.3433 |
0.0116 USD |
0.0112 USD |
0.0121 USD |
0.0121 USD |
| 2025-10-22 |
0.0116 USD |
48,217,076.0461 |
0.0127 USD |
0.0098 USD |
0.0129 USD |
0.0115 USD |
| 2025-10-21 |
0.0131 USD |
6,580,265.9530 |
0.0135 USD |
0.0126 USD |
0.0136 USD |
0.0130 USD |
| 2025-10-20 |
0.0137 USD |
13,362,709.9968 |
0.0142 USD |
0.0131 USD |
0.0142 USD |
0.0133 USD |
| 2025-10-19 |
0.0142 USD |
11,353,142.2712 |
0.0141 USD |
0.0135 USD |
0.0151 USD |
0.0141 USD |
| 2025-10-18 |
0.0151 USD |
12,335,792.6302 |
0.0146 USD |
0.0143 USD |
0.0160 USD |
0.0153 USD |
| 2025-10-17 |
0.0137 USD |
41,815,857.0646 |
0.0139 USD |
0.0118 USD |
0.0166 USD |
0.0146 USD |