Market [unlinked] / USD
Identifier on Kraken: RIZEUSD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-22 |
0.0234 USD |
1,155,187.1123 |
0.0241 USD |
0.0219 USD |
0.0250 USD |
0.0219 USD |
| 2025-06-21 |
0.0264 USD |
923,690.4742 |
0.0259 USD |
0.0247 USD |
0.0279 USD |
0.0259 USD |
| 2025-06-20 |
0.0280 USD |
517,625.6160 |
0.0301 USD |
0.0260 USD |
0.0301 USD |
0.0278 USD |
| 2025-06-19 |
0.0308 USD |
1,325,055.5134 |
0.0319 USD |
0.0292 USD |
0.0328 USD |
0.0303 USD |
| 2025-06-18 |
0.0334 USD |
275,727.8852 |
0.0330 USD |
0.0325 USD |
0.0362 USD |
0.0327 USD |
| 2025-06-17 |
0.0354 USD |
566,407.4409 |
0.0362 USD |
0.0335 USD |
0.0366 USD |
0.0340 USD |
| 2025-06-16 |
0.0368 USD |
388,764.7892 |
0.0362 USD |
0.0360 USD |
0.0382 USD |
0.0361 USD |
| 2025-06-15 |
0.0412 USD |
1,154,930.6116 |
0.0429 USD |
0.0373 USD |
0.0437 USD |
0.0373 USD |
| 2025-06-14 |
0.0374 USD |
362,728.4245 |
0.0379 USD |
0.0364 USD |
0.0385 USD |
0.0372 USD |
| 2025-06-13 |
0.0361 USD |
1,284,064.6297 |
0.0394 USD |
0.0327 USD |
0.0394 USD |
0.0352 USD |
| 2025-06-12 |
0.0411 USD |
1,139,429.5274 |
0.0419 USD |
0.0405 USD |
0.0423 USD |
0.0407 USD |
| 2025-06-11 |
0.0434 USD |
975,643.5992 |
0.0441 USD |
0.0426 USD |
0.0445 USD |
0.0426 USD |
| 2025-06-10 |
0.0433 USD |
79,357.0589 |
0.0435 USD |
0.0430 USD |
0.0440 USD |
0.0432 USD |
| 2025-06-09 |
0.0459 USD |
1,109,270.1771 |
0.0475 USD |
0.0435 USD |
0.0480 USD |
0.0442 USD |
| 2025-06-08 |
0.0456 USD |
888,246.2238 |
0.0457 USD |
0.0442 USD |
0.0474 USD |
0.0470 USD |
| 2025-06-07 |
0.0443 USD |
758,577.8590 |
0.0428 USD |
0.0425 USD |
0.0458 USD |
0.0443 USD |
| 2025-06-06 |
0.0411 USD |
1,130,422.8549 |
0.0400 USD |
0.0397 USD |
0.0433 USD |
0.0427 USD |
| 2025-06-05 |
0.0424 USD |
1,864,732.6629 |
0.0470 USD |
0.0400 USD |
0.0476 USD |
0.0410 USD |
| 2025-06-04 |
0.0454 USD |
2,378,385.3891 |
0.0425 USD |
0.0422 USD |
0.0484 USD |
0.0470 USD |
| 2025-06-03 |
0.0471 USD |
3,521,296.4966 |
0.0514 USD |
0.0425 USD |
0.0516 USD |
0.0432 USD |
| 2025-06-02 |
0.0450 USD |
1,542,221.6709 |
0.0434 USD |
0.0433 USD |
0.0476 USD |
0.0470 USD |
| 2025-06-01 |
0.0406 USD |
6,519,674.6906 |
0.0463 USD |
0.0355 USD |
0.0475 USD |
0.0418 USD |
| 2025-05-31 |
0.0483 USD |
1,915,341.1058 |
0.0507 USD |
0.0454 USD |
0.0512 USD |
0.0462 USD |
| 2025-05-30 |
0.0528 USD |
2,548,442.9403 |
0.0570 USD |
0.0500 USD |
0.0585 USD |
0.0506 USD |
| 2025-05-29 |
0.0597 USD |
1,920,251.1925 |
0.0626 USD |
0.0560 USD |
0.0664 USD |
0.0577 USD |
| 2025-05-28 |
0.0632 USD |
2,084,021.3795 |
0.0630 USD |
0.0610 USD |
0.0659 USD |
0.0624 USD |
| 2025-05-27 |
0.0646 USD |
1,840,131.5906 |
0.0661 USD |
0.0633 USD |
0.0676 USD |
0.0647 USD |
| 2025-05-26 |
0.0671 USD |
879,084.7673 |
0.0706 USD |
0.0640 USD |
0.0706 USD |
0.0674 USD |
| 2025-05-25 |
0.0647 USD |
540,057.5015 |
0.0664 USD |
0.0630 USD |
0.0675 USD |
0.0634 USD |
| 2025-05-24 |
0.0675 USD |
1,499,839.2037 |
0.0689 USD |
0.0650 USD |
0.0710 USD |
0.0654 USD |
| 2025-05-23 |
0.0680 USD |
2,300,364.2814 |
0.0667 USD |
0.0643 USD |
0.0720 USD |
0.0685 USD |
| 2025-05-22 |
0.0707 USD |
6,870,981.0002 |
0.0737 USD |
0.0630 USD |
0.0800 USD |
0.0659 USD |
| 2025-05-21 |
0.0609 USD |
3,166,925.3438 |
0.0578 USD |
0.0571 USD |
0.0659 USD |
0.0633 USD |
| 2025-05-20 |
0.0623 USD |
1,698,708.7274 |
0.0652 USD |
0.0560 USD |
0.0680 USD |
0.0606 USD |
| 2025-05-19 |
0.0604 USD |
2,757,299.5154 |
0.0590 USD |
0.0550 USD |
0.0650 USD |
0.0637 USD |
| 2025-05-18 |
0.0667 USD |
5,767,402.5338 |
0.0645 USD |
0.0553 USD |
0.0790 USD |
0.0574 USD |
| 2025-05-17 |
0.0695 USD |
7,064,442.7232 |
0.0512 USD |
0.0505 USD |
0.0893 USD |
0.0770 USD |
| 2025-05-16 |
0.0542 USD |
7,955,410.9462 |
0.0541 USD |
0.0404 USD |
0.0649 USD |
0.0492 USD |
| 2025-05-15 |
0.0498 USD |
7,651,637.5576 |
0.0313 USD |
0.0304 USD |
0.1133 USD |
0.0648 USD |