RIZE 価格履歴

(RIZE)

期間: 2024-09-06 ~ 2025-09-07

2024-09-06

2025-09-07

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
2025-09-06	$0.021306	$0.021413	$0.019862	$0.020121	$824.038K
2025-09-05	$0.021705	$0.021785	$0.021073	$0.021314	$569.313K
2025-09-04	$0.022536	$0.025011	$0.020554	$0.021705	$909.927K
2025-09-03	$0.023024	$0.024840	$0.021819	$0.022536	$457.630K
2025-09-02	$0.024117	$0.023877	$0.021703	$0.023024	$318.659K
2025-09-01	$0.024302	$0.025791	$0.022734	$0.024050	$402.902K
2025-08-31	$0.021929	$0.024920	$0.021632	$0.024740	$397.873K
2025-08-30	$0.023043	$0.028758	$0.020025	$0.021936	$1.920M
2025-08-29	$0.024593	$0.025378	$0.022343	$0.023690	$600.421K
2025-08-28	$0.026886	$0.027894	$0.023694	$0.024566	$578.577K
2025-08-27	$0.024748	$0.031784	$0.021839	$0.026473	$1.307M
2025-08-26	$0.026171	$0.027369	$0.022382	$0.024787	$738.281K
2025-08-25	$0.026551	$0.029256	$0.024880	$0.025837	$691.921K
2025-08-24	$0.026933	$0.027465	$0.026366	$0.026774	$417.582K
2025-08-23	$0.035981	$0.035664	$0.018255	$0.026956	$4.746M
2025-08-22	$0.031211	$0.036753	$0.029590	$0.036719	$1.029M
2025-08-21	$0.034580	$0.035290	$0.029103	$0.031152	$1.006M
2025-08-20	$0.034423	$0.036730	$0.032906	$0.034626	$525.082K
2025-08-19	$0.041388	$0.046723	$0.032868	$0.035646	$1.139M
2025-08-18	$0.036885	$0.05074	$0.033493	$0.041570	$2.440M