RIO Historical USD Price
Daily close · Sep 23, 2025 → Sep 24, 2026Daily price history
Aug 26, 2026 → Sep 24, 2026| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-24 | $0.05876833 | $0.06302791 | $0.0575258 | $0.06265368 | $935,387.41 |
| 2026-09-23 | $0.05854377 | $0.06336468 | $0.05748997 | $0.05884433 | $913,930.40 |
| 2026-09-22 | $0.05515188 | $0.05919209 | $0.05360007 | $0.0581534 | $907,167.69 |
| 2026-09-21 | $0.05077575 | $0.05619083 | $0.0507545 | $0.05507771 | $780,843.92 |
| 2026-09-20 | $0.05470733 | $0.05499067 | $0.05008154 | $0.050765 | $653,054.61 |
| 2026-09-19 | $0.05385 | $0.05621567 | $0.05365 | $0.05473275 | $738,377.93 |
| 2026-09-18 | $0.05436955 | $0.05619 | $0.04605853 | $0.05385 | $1.00M |
| 2026-09-17 | $0.05042 | $0.05505 | $0.04949 | $0.05438727 | $657,102.67 |
| 2026-09-16 | $0.0463775 | $0.05071667 | $0.0462275 | $0.05020667 | $643,264.11 |
| 2026-09-15 | $0.05582987 | $0.05585243 | $0.0457518 | $0.0463975 | $596,283.15 |
| 2026-09-14 | $0.04948125 | $0.056997 | $0.04914325 | $0.05582987 | $713,548.62 |
| 2026-09-13 | $0.05342592 | $0.05364168 | $0.04899525 | $0.04943625 | $608,064.17 |
| 2026-09-12 | $0.04894075 | $0.053836 | $0.04894075 | $0.05342112 | $639,773.79 |
| 2026-09-11 | $0.04940325 | $0.053769 | $0.04838825 | $0.04894075 | $599,425.66 |
| 2026-09-10 | $0.04930625 | $0.05009875 | $0.0483885 | $0.049465 | $602,205.40 |
| 2026-09-09 | $0.04987754 | $0.05365416 | $0.0492 | $0.0494025 | $598,456.55 |
| 2026-09-08 | $0.05204838 | $0.05484583 | $0.04818269 | $0.04986462 | $651,190.41 |
| 2026-09-07 | $0.05354928 | $0.05364972 | $0.04933885 | $0.05199437 | $659,305.52 |
| 2026-09-06 | $0.04961 | $0.05513368 | $0.04894367 | $0.0499975 | $602,433.75 |
| 2026-09-05 | $0.04812077 | $0.05077 | $0.04745346 | $0.04959 | $615,217.87 |
| 2026-09-04 | $0.05011007 | $0.0537 | $0.04729893 | $0.04822769 | $625,757.39 |
| 2026-09-03 | $0.04825964 | $0.05669112 | $0.04483441 | $0.05005571 | $746,405.64 |
| 2026-09-02 | $0.04672331 | $0.0551955 | $0.0437052 | $0.04837914 | $712,820.38 |
| 2026-09-01 | $0.04354176 | $0.047208 | $0.04319931 | $0.04665254 | $619,172.90 |
| 2026-08-31 | $0.04472875 | $0.04521 | $0.04031006 | $0.04353176 | $655,447.34 |
| 2026-08-30 | $0.04959214 | $0.04981714 | $0.04439775 | $0.04465188 | $616,854.57 |
| 2026-08-29 | $0.04589976 | $0.04976886 | $0.04484671 | $0.04964886 | $659,855.73 |
| 2026-08-28 | $0.04742554 | $0.05436129 | $0.04515563 | $0.04596112 | $706,620.22 |
| 2026-08-27 | $0.0534013 | $0.05381174 | $0.04533406 | $0.04747015 | $695,851.72 |
| 2026-08-26 | $0.04868743 | $0.05650517 | $0.04272167 | $0.05345261 | $1.02M |