RIZE(RIZE)Hoje
$0.020390
RIZE Histórico de preços
(RIZE)Período de tempo: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.020539 | $0.021658 | $0.020001 | $0.020061 | $424.798K |
2025-09-08 | $0.020363 | $0.020626 | $0.019962 | $0.020578 | $283.212K |
2025-09-07 | $0.020127 | $0.020673 | $0.019292 | $0.020352 | $446.008K |
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 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-10
RIZE(RIZE)
