Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 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 |