Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2026-01-09 |
0.0102 USD |
1,132,529.5900 |
0.0102 USD |
0.0100 USD |
0.0104 USD |
0.0101 USD |
| 2026-01-08 |
0.0102 USD |
2,940,641.4501 |
0.0101 USD |
0.0099 USD |
0.0105 USD |
0.0103 USD |
| 2026-01-07 |
0.0105 USD |
4,210,028.3455 |
0.0101 USD |
0.0100 USD |
0.0112 USD |
0.0100 USD |
| 2026-01-06 |
0.0099 USD |
3,843,997.5908 |
0.0099 USD |
0.0096 USD |
0.0102 USD |
0.0101 USD |
| 2026-01-05 |
0.0098 USD |
1,229,689.6028 |
0.0098 USD |
0.0095 USD |
0.0101 USD |
0.0100 USD |
| 2026-01-04 |
0.0100 USD |
1,542,241.1405 |
0.0100 USD |
0.0098 USD |
0.0103 USD |
0.0101 USD |
| 2026-01-03 |
0.0105 USD |
2,589,630.2995 |
0.0099 USD |
0.0099 USD |
0.0109 USD |
0.0104 USD |
| 2026-01-02 |
0.0100 USD |
2,580,351.2546 |
0.0098 USD |
0.0097 USD |
0.0103 USD |
0.0100 USD |
| 2026-01-01 |
0.0096 USD |
10,039,111.2653 |
0.0099 USD |
0.0089 USD |
0.0102 USD |
0.0099 USD |
| 2025-12-31 |
0.0100 USD |
1,057,829.2228 |
0.0102 USD |
0.0099 USD |
0.0103 USD |
0.0100 USD |
| 2025-12-30 |
0.0101 USD |
1,649,937.2644 |
0.0100 USD |
0.0098 USD |
0.0103 USD |
0.0101 USD |
| 2025-12-29 |
0.0103 USD |
1,796,196.1083 |
0.0101 USD |
0.0101 USD |
0.0106 USD |
0.0103 USD |
| 2025-12-28 |
0.0100 USD |
8,284,155.8645 |
0.0102 USD |
0.0095 USD |
0.0104 USD |
0.0103 USD |
| 2025-12-27 |
0.0106 USD |
1,379,988.5900 |
0.0104 USD |
0.0103 USD |
0.0110 USD |
0.0106 USD |
| 2025-12-26 |
0.0107 USD |
6,417,492.5364 |
0.0111 USD |
0.0104 USD |
0.0113 USD |
0.0105 USD |
| 2025-12-25 |
0.0110 USD |
1,620,115.7611 |
0.0111 USD |
0.0108 USD |
0.0113 USD |
0.0108 USD |
| 2025-12-24 |
0.0110 USD |
8,535,175.1823 |
0.0102 USD |
0.0100 USD |
0.0121 USD |
0.0109 USD |
| 2025-12-23 |
0.0116 USD |
25,328,467.3533 |
0.0113 USD |
0.0105 USD |
0.0136 USD |
0.0112 USD |
| 2025-12-22 |
0.0115 USD |
3,733,622.8258 |
0.0115 USD |
0.0111 USD |
0.0120 USD |
0.0113 USD |
| 2025-12-21 |
0.0131 USD |
10,540,148.1944 |
0.0131 USD |
0.0121 USD |
0.0146 USD |
0.0124 USD |
| 2025-12-20 |
0.0114 USD |
1,213,200.4313 |
0.0114 USD |
0.0111 USD |
0.0116 USD |
0.0112 USD |
| 2025-12-19 |
0.0117 USD |
15,397,304.2796 |
0.0099 USD |
0.0096 USD |
0.0139 USD |
0.0118 USD |
| 2025-12-18 |
0.0109 USD |
5,866,858.1685 |
0.0114 USD |
0.0101 USD |
0.0115 USD |
0.0101 USD |
| 2025-12-17 |
0.0100 USD |
7,835,187.9064 |
0.0095 USD |
0.0093 USD |
0.0107 USD |
0.0107 USD |
| 2025-12-16 |
0.0097 USD |
2,275,094.1487 |
0.0098 USD |
0.0094 USD |
0.0100 USD |
0.0095 USD |
| 2025-12-15 |
0.0102 USD |
942,673.7243 |
0.0102 USD |
0.0099 USD |
0.0103 USD |
0.0100 USD |
| 2025-12-14 |
0.0103 USD |
3,621,323.2762 |
0.0104 USD |
0.0100 USD |
0.0106 USD |
0.0102 USD |
| 2025-12-13 |
0.0101 USD |
6,900,689.5123 |
0.0099 USD |
0.0094 USD |
0.0107 USD |
0.0102 USD |
| 2025-12-12 |
0.0097 USD |
4,205,124.0667 |
0.0093 USD |
0.0093 USD |
0.0100 USD |
0.0095 USD |
| 2025-12-11 |
0.0093 USD |
11,995,997.6399 |
0.0098 USD |
0.0086 USD |
0.0099 USD |
0.0093 USD |
| 2025-12-10 |
0.0100 USD |
17,609,055.6816 |
0.0099 USD |
0.0094 USD |
0.0108 USD |
0.0098 USD |
| 2025-12-09 |
0.0101 USD |
597,401.0748 |
0.0101 USD |
0.0101 USD |
0.0101 USD |
0.0101 USD |
| 2025-12-08 |
0.0102 USD |
71,278.6119 |
0.0102 USD |
0.0101 USD |
0.0102 USD |
0.0102 USD |
| 2025-12-07 |
0.0102 USD |
2,619,806.8362 |
0.0103 USD |
0.0100 USD |
0.0105 USD |
0.0101 USD |
| 2025-12-06 |
0.0103 USD |
2,354,322.4088 |
0.0104 USD |
0.0101 USD |
0.0106 USD |
0.0102 USD |
| 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 |