RIOT Historical USD Price
Daily close · May 4, 2024 → May 26, 2025Daily price history
Apr 27, 2025 → May 26, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-26 | $0.00111515 | $0.00113412 | $0.00110659 | $0.00112058 | $1.79 |
| 2025-05-25 | $0.00110588 | $0.00111522 | $0.00108101 | $0.00111427 | $1.78 |
| 2025-05-24 | $0.00110401 | $0.00112531 | $0.00109998 | $0.00110625 | $1.76 |
| 2025-05-23 | $0.00116445 | $0.00119175 | $0.00109777 | $0.00110241 | $1.76 |
| 2025-05-22 | $0.00111525 | $0.00117635 | $0.00111525 | $0.00116299 | $1.86 |
| 2025-05-21 | $0.00110323 | $0.00114125 | $0.00107555 | $0.00111531 | $1.78 |
| 2025-05-20 | $0.00110501 | $0.00112745 | $0.00107248 | $0.00110273 | $1.76 |
| 2025-05-19 | $0.00109201 | $0.00110999 | $0.00102995 | $0.00110521 | $1.76 |
| 2025-05-18 | $0.0010819 | $0.0011278 | $0.00103418 | $0.00109092 | $1.74 |
| 2025-05-17 | $0.00110879 | $0.00110879 | $0.00107267 | $0.0010816 | $1.73 |
| 2025-05-16 | $0.00111399 | $0.00115145 | $0.00110901 | $0.00110912 | $1.77 |
| 2025-05-15 | $0.00114078 | $0.00115352 | $0.00108856 | $0.00111154 | $1.77 |
| 2025-05-14 | $0.0011714 | $0.00118826 | $0.00111627 | $0.00114055 | $1.82 |
| 2025-05-13 | $0.0010908 | $0.00119355 | $0.00105996 | $0.00117164 | $1.87 |
| 2025-05-12 | $0.00109712 | $0.00113752 | $0.00105641 | $0.00108937 | $1.74 |
| 2025-05-11 | $0.00112726 | $0.00113024 | $0.00106727 | $0.00109446 | $12.54 |
| 2025-05-10 | $0.00102302 | $0.00112997 | $0.00101518 | $0.0011282 | $12.93 |
| 2025-05-09 | $0.00095739 | $0.00107059 | $0.00094893 | $0.00102207 | $11.71 |
| 2025-05-08 | $0.00078845 | $0.00095984 | $0.00078792 | $0.00095496 | $23.18 |
| 2025-05-07 | $0.00078694 | $0.00080278 | $0.00078398 | $0.00078836 | $60.41 |
| 2025-05-06 | $0.00078829 | $0.00078829 | $0.00076103 | $0.00078658 | $1.53 |
| 2025-05-05 | $0.00078332 | $0.00079233 | $0.00077312 | $0.00078804 | $1.53 |
| 2025-05-04 | $0.00079412 | $0.00079981 | $0.00078228 | $0.00078324 | $1.52 |
| 2025-05-03 | $0.0007977 | $0.00079948 | $0.00078594 | $0.00079408 | $1.54 |
| 2025-05-02 | $0.00079604 | $0.00080807 | $0.00078616 | $0.00079764 | $1.55 |
| 2025-05-01 | $0.00078131 | $0.00080933 | $0.00078113 | $0.00080035 | $1.56 |
| 2025-04-30 | $0.00077254 | $0.00079081 | $0.00075813 | $0.00078103 | $3.06 |
| 2025-04-29 | $0.0007734 | $0.0007897 | $0.00076639 | $0.00077307 | $71.96 |
| 2025-04-28 | $0.00076984 | $0.00078317 | $0.00075303 | $0.00077287 | $71.94 |
| 2025-04-27 | $0.00078261 | $0.00079516 | $0.00076876 | $0.00077078 | $71.75 |