Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-16 |
0.0148 USD |
41,350,374.9070 |
0.0153 USD |
0.0132 USD |
0.0164 USD |
0.0140 USD |
| 2025-10-15 |
0.0154 USD |
20,294,945.6639 |
0.0141 USD |
0.0137 USD |
0.0174 USD |
0.0160 USD |
| 2025-10-14 |
0.0154 USD |
24,915,952.1280 |
0.0177 USD |
0.0140 USD |
0.0184 USD |
0.0152 USD |
| 2025-10-13 |
0.0182 USD |
23,198,624.6041 |
0.0197 USD |
0.0166 USD |
0.0204 USD |
0.0173 USD |
| 2025-10-12 |
0.0167 USD |
10,514,686.7531 |
0.0178 USD |
0.0155 USD |
0.0180 USD |
0.0163 USD |
| 2025-10-11 |
0.0155 USD |
81,241,475.1619 |
0.0228 USD |
0.0106 USD |
0.0231 USD |
0.0180 USD |
| 2025-10-10 |
0.0258 USD |
39,241,550.6312 |
0.0336 USD |
0.0173 USD |
0.0344 USD |
0.0193 USD |
| 2025-10-09 |
0.0348 USD |
22,527,630.7816 |
0.0358 USD |
0.0315 USD |
0.0388 USD |
0.0321 USD |
| 2025-10-08 |
0.0322 USD |
55,112,495.1997 |
0.0260 USD |
0.0256 USD |
0.0368 USD |
0.0299 USD |
| 2025-10-07 |
0.0279 USD |
36,720,005.3622 |
0.0292 USD |
0.0242 USD |
0.0320 USD |
0.0255 USD |
| 2025-10-06 |
0.0263 USD |
78,015,269.2876 |
0.0209 USD |
0.0197 USD |
0.0320 USD |
0.0277 USD |
| 2025-10-05 |
0.0185 USD |
39,130,590.2074 |
0.0168 USD |
0.0159 USD |
0.0219 USD |
0.0211 USD |
| 2025-10-04 |
0.0163 USD |
25,248,703.0757 |
0.0150 USD |
0.0145 USD |
0.0183 USD |
0.0168 USD |
| 2025-10-03 |
0.0140 USD |
1,662,717.1990 |
0.0140 USD |
0.0139 USD |
0.0142 USD |
0.0142 USD |
| 2025-10-02 |
0.0138 USD |
14,447,420.2508 |
0.0141 USD |
0.0132 USD |
0.0146 USD |
0.0140 USD |
| 2025-10-01 |
0.0145 USD |
11,415,177.8452 |
0.0137 USD |
0.0135 USD |
0.0159 USD |
0.0142 USD |
| 2025-09-30 |
0.0148 USD |
61,113,790.9632 |
0.0131 USD |
0.0121 USD |
0.0185 USD |
0.0136 USD |
| 2025-09-29 |
0.0141 USD |
1,563,709.1288 |
0.0140 USD |
0.0138 USD |
0.0143 USD |
0.0138 USD |
| 2025-09-28 |
0.0140 USD |
2,179,741.4050 |
0.0143 USD |
0.0137 USD |
0.0143 USD |
0.0139 USD |
| 2025-09-27 |
0.0146 USD |
10,032,812.8760 |
0.0162 USD |
0.0135 USD |
0.0162 USD |
0.0142 USD |
| 2025-09-26 |
0.0146 USD |
7,014,505.4108 |
0.0147 USD |
0.0138 USD |
0.0160 USD |
0.0156 USD |
| 2025-09-25 |
0.0153 USD |
9,725,421.7021 |
0.0157 USD |
0.0138 USD |
0.0170 USD |
0.0147 USD |
| 2025-09-24 |
0.0152 USD |
9,613,364.7703 |
0.0156 USD |
0.0146 USD |
0.0158 USD |
0.0153 USD |
| 2025-09-23 |
0.0162 USD |
6,432,068.5077 |
0.0170 USD |
0.0158 USD |
0.0170 USD |
0.0163 USD |
| 2025-09-22 |
0.0168 USD |
11,939,960.4758 |
0.0175 USD |
0.0160 USD |
0.0183 USD |
0.0166 USD |
| 2025-09-21 |
0.0170 USD |
19,003,226.6938 |
0.0183 USD |
0.0158 USD |
0.0185 USD |
0.0167 USD |
| 2025-09-20 |
0.0182 USD |
2,753,520.6049 |
0.0189 USD |
0.0179 USD |
0.0189 USD |
0.0183 USD |
| 2025-09-19 |
0.0181 USD |
26,222,495.7697 |
0.0195 USD |
0.0170 USD |
0.0195 USD |
0.0185 USD |
| 2025-09-18 |
0.0196 USD |
42,647,616.5241 |
0.0220 USD |
0.0170 USD |
0.0233 USD |
0.0198 USD |
| 2025-09-17 |
0.0195 USD |
1,995,077.2553 |
0.0199 USD |
0.0191 USD |
0.0200 USD |
0.0192 USD |
| 2025-09-16 |
0.0198 USD |
7,661,937.3709 |
0.0200 USD |
0.0190 USD |
0.0206 USD |
0.0200 USD |
| 2025-09-15 |
0.0201 USD |
4,927,805.5412 |
0.0204 USD |
0.0195 USD |
0.0209 USD |
0.0197 USD |
| 2025-09-14 |
0.0199 USD |
9,830,937.6136 |
0.0202 USD |
0.0191 USD |
0.0220 USD |
0.0200 USD |
| 2025-09-13 |
0.0208 USD |
11,775,492.1423 |
0.0217 USD |
0.0200 USD |
0.0231 USD |
0.0205 USD |
| 2025-09-12 |
0.0201 USD |
9,559,253.1557 |
0.0197 USD |
0.0193 USD |
0.0209 USD |
0.0207 USD |
| 2025-09-11 |
0.0203 USD |
5,973,553.9887 |
0.0201 USD |
0.0197 USD |
0.0216 USD |
0.0202 USD |
| 2025-09-10 |
0.0203 USD |
9,280,286.9980 |
0.0200 USD |
0.0192 USD |
0.0219 USD |
0.0202 USD |
| 2025-09-09 |
0.0206 USD |
5,170,680.7607 |
0.0200 USD |
0.0198 USD |
0.0220 USD |
0.0202 USD |
| 2025-09-08 |
0.0203 USD |
3,886,838.5983 |
0.0203 USD |
0.0198 USD |
0.0208 USD |
0.0203 USD |
| 2025-09-07 |
0.0198 USD |
6,801,476.2467 |
0.0202 USD |
0.0190 USD |
0.0207 USD |
0.0203 USD |
| 2025-09-06 |
0.0202 USD |
12,070,147.5930 |
0.0201 USD |
0.0193 USD |
0.0211 USD |
0.0202 USD |
| 2025-09-05 |
0.0212 USD |
10,539,524.2285 |
0.0215 USD |
0.0205 USD |
0.0217 USD |
0.0212 USD |
| 2025-09-04 |
0.0223 USD |
20,322,821.7835 |
0.0214 USD |
0.0200 USD |
0.0255 USD |
0.0219 USD |
| 2025-09-03 |
0.0228 USD |
2,668,498.8568 |
0.0233 USD |
0.0220 USD |
0.0234 USD |
0.0226 USD |
| 2025-09-02 |
0.0225 USD |
2,446,421.8387 |
0.0227 USD |
0.0218 USD |
0.0234 USD |
0.0218 USD |
| 2025-09-01 |
0.0236 USD |
9,314,085.0150 |
0.0232 USD |
0.0214 USD |
0.0259 USD |
0.0226 USD |
| 2025-08-31 |
0.0232 USD |
11,271,690.4674 |
0.0219 USD |
0.0217 USD |
0.0254 USD |
0.0232 USD |
| 2025-08-30 |
0.0213 USD |
8,579,285.1527 |
0.0202 USD |
0.0200 USD |
0.0220 USD |
0.0218 USD |
| 2025-08-29 |
0.0234 USD |
10,521,516.2435 |
0.0241 USD |
0.0225 USD |
0.0255 USD |
0.0229 USD |
| 2025-08-28 |
0.0243 USD |
10,866,456.1733 |
0.0260 USD |
0.0230 USD |
0.0267 USD |
0.0239 USD |