Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-08-27 |
0.0270 USD |
32,619,965.2655 |
0.0230 USD |
0.0206 USD |
0.0330 USD |
0.0274 USD |
| 2025-08-26 |
0.0241 USD |
9,640,374.1752 |
0.0257 USD |
0.0220 USD |
0.0270 USD |
0.0234 USD |
| 2025-08-25 |
0.0267 USD |
18,214,878.6009 |
0.0254 USD |
0.0245 USD |
0.0296 USD |
0.0253 USD |
| 2025-08-24 |
0.0265 USD |
5,994,069.7165 |
0.0268 USD |
0.0264 USD |
0.0269 USD |
0.0264 USD |
| 2025-08-23 |
0.0267 USD |
28,540,746.7262 |
0.0243 USD |
0.0238 USD |
0.0287 USD |
0.0269 USD |
| 2025-08-22 |
0.0334 USD |
9,120,262.0810 |
0.0301 USD |
0.0297 USD |
0.0370 USD |
0.0327 USD |
| 2025-08-21 |
0.0305 USD |
13,125,523.9065 |
0.0346 USD |
0.0271 USD |
0.0347 USD |
0.0299 USD |
| 2025-08-20 |
0.0341 USD |
5,977,825.5638 |
0.0353 USD |
0.0326 USD |
0.0366 USD |
0.0345 USD |
| 2025-08-19 |
0.0363 USD |
11,579,597.2143 |
0.0404 USD |
0.0311 USD |
0.0417 USD |
0.0331 USD |
| 2025-08-18 |
0.0442 USD |
27,725,961.3170 |
0.0355 USD |
0.0339 USD |
0.0570 USD |
0.0441 USD |
| 2025-08-17 |
0.0362 USD |
7,450,849.5388 |
0.0381 USD |
0.0339 USD |
0.0390 USD |
0.0354 USD |
| 2025-08-16 |
0.0413 USD |
1,951,388.8051 |
0.0421 USD |
0.0390 USD |
0.0438 USD |
0.0393 USD |
| 2025-08-15 |
0.0449 USD |
2,119,467.5655 |
0.0468 USD |
0.0414 USD |
0.0474 USD |
0.0439 USD |
| 2025-08-14 |
0.0530 USD |
5,387,107.3666 |
0.0534 USD |
0.0475 USD |
0.0589 USD |
0.0510 USD |
| 2025-08-13 |
0.0613 USD |
7,789,073.1007 |
0.0646 USD |
0.0550 USD |
0.0706 USD |
0.0588 USD |