Ryze(RYZE)Heute
$0.029809
Ryze Preisverlauf
(RYZE)Zeitraum: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-06 | $0.029836 | $0.030038 | $0.029823 | $0.029888 | $147.9972 |
2025-09-05 | $0.029974 | $0.030671 | $0.029802 | $0.029829 | $321.6870 |
2025-09-04 | $0.030568 | $0.030663 | $0.029899 | $0.029948 | $245.5052 |
2025-09-03 | $0.030133 | $0.030590 | $0.030063 | $0.030590 | $539.7715 |
2025-09-02 | $0.029556 | $0.030598 | $0.029321 | $0.030152 | $5,148.136 |
2025-09-01 | $0.029333 | $0.029993 | $0.029303 | $0.029556 | $202.8035 |
2025-08-31 | $0.029590 | $0.029994 | $0.029279 | $0.029333 | $48.29665 |
2025-08-30 | $0.029531 | $0.029733 | $0.029260 | $0.029565 | $163.9371 |
2025-08-29 | $0.029669 | $0.029759 | $0.029060 | $0.029485 | $1,775.280 |
2025-08-28 | $0.030026 | $0.030096 | $0.029665 | $0.029701 | $530.2615 |
2025-08-27 | $0.031174 | $0.031747 | $0.029842 | $0.029984 | $4,767.386 |
2025-08-26 | $0.030966 | $0.031289 | $0.029950 | $0.031190 | $1,637.635 |
2025-08-25 | $0.030088 | $0.031093 | $0.029105 | $0.030966 | $2,270.362 |
2025-08-24 | $0.032225 | $0.032369 | $0.030081 | $0.030081 | $1,546.845 |
2025-08-23 | $0.032694 | $0.033499 | $0.031325 | $0.032191 | $1,653.633 |
2025-08-22 | $0.031344 | $0.033170 | $0.030901 | $0.032694 | $1,367.504 |
2025-08-21 | $0.031474 | $0.032118 | $0.031188 | $0.031334 | $198.3314 |
2025-08-20 | $0.031092 | $0.031846 | $0.030639 | $0.031409 | $2,650.221 |
2025-08-19 | $0.031409 | $0.031775 | $0.030714 | $0.031076 | $2,328.564 |
2025-08-18 | $0.030163 | $0.031836 | $0.029561 | $0.031409 | $2,849.464 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-07
Ryze(RYZE)
