RIOT Historical USD Price
Daily close · Dec 14, 2023 → Dec 31, 2024Daily price history
Dec 2, 2024 → Dec 31, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-31 | $0.00147703 | $0.0015113 | $0.00145787 | $0.00146751 | $11.18 |
| 2024-12-30 | $0.00147433 | $0.00150791 | $0.00145494 | $0.00147798 | $11.26 |
| 2024-12-29 | $0.00149549 | $0.00149836 | $0.00146281 | $0.00147586 | $11.24 |
| 2024-12-28 | $0.00146497 | $0.00150081 | $0.00146119 | $0.00149576 | $11.39 |
| 2024-12-27 | $0.00146509 | $0.00150692 | $0.00145447 | $0.00146516 | $11.16 |
| 2024-12-26 | $0.00153637 | $0.00154246 | $0.00145417 | $0.00146523 | $11.16 |
| 2024-12-25 | $0.0015281 | $0.00154685 | $0.00151434 | $0.00153615 | $11.70 |
| 2024-12-24 | $0.00149542 | $0.00154141 | $0.00147038 | $0.00152859 | $20.68 |
| 2024-12-23 | $0.00143457 | $0.00151355 | $0.00141127 | $0.00149492 | $20.22 |
| 2024-12-22 | $0.00145896 | $0.00148504 | $0.00141237 | $0.00143222 | $19.38 |
| 2024-12-21 | $0.00136731 | $0.00155231 | $0.00136731 | $0.00145963 | $19.75 |
| 2024-12-20 | $0.00149476 | $0.00152575 | $0.00136183 | $0.00151762 | $20.53 |
| 2024-12-19 | $0.00158731 | $0.00162458 | $0.0014652 | $0.00149927 | $20.28 |
| 2024-12-18 | $0.00191859 | $0.00192154 | $0.00158334 | $0.00158334 | $2,542.98 |
| 2024-12-17 | $0.00201428 | $0.0020404 | $0.00190299 | $0.00191328 | $137.63 |
| 2024-12-16 | $0.00200084 | $0.00206855 | $0.00196598 | $0.00201437 | $184.21 |
| 2024-12-15 | $0.001954 | $0.00200493 | $0.00193714 | $0.0019999 | $182.88 |
| 2024-12-14 | $0.00197414 | $0.00199093 | $0.00193529 | $0.00195419 | $178.70 |
| 2024-12-13 | $0.00195999 | $0.00200315 | $0.001949 | $0.00197435 | $180.55 |
| 2024-12-12 | $0.00193561 | $0.00201311 | $0.00191982 | $0.00196087 | $179.31 |
| 2024-12-11 | $0.00183271 | $0.0019431 | $0.00180225 | $0.00193467 | $176.92 |
| 2024-12-10 | $0.00187427 | $0.00190626 | $0.00178128 | $0.00183147 | $167.48 |
| 2024-12-09 | $0.00205821 | $0.00205821 | $0.00181491 | $0.00187603 | $171.56 |
| 2024-12-08 | $0.00213933 | $0.00214536 | $0.00204424 | $0.00206216 | $32.09 |
| 2024-12-07 | $0.00214128 | $0.00215243 | $0.00212769 | $0.00214008 | $665.33 |
| 2024-12-06 | $0.00202614 | $0.00218493 | $0.00202528 | $0.0021434 | $666.36 |
| 2024-12-05 | $0.00205369 | $0.00211183 | $0.00200989 | $0.00202677 | $630.10 |
| 2024-12-04 | $0.00193636 | $0.00207669 | $0.00193636 | $0.00205191 | $637.92 |
| 2024-12-03 | $0.00204024 | $0.00205248 | $0.00190649 | $0.00193818 | $602.56 |
| 2024-12-02 | $0.00207661 | $0.00210325 | $0.00199826 | $0.00203982 | $122.87 |