RIZE Historical USD Price
Daily close · May 3, 2022 → May 5, 2023Daily price history
Apr 6, 2023 → May 5, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-05 | $0.25399223 | $0.27190366 | $0.23701791 | $0.24567629 | $23,018.16 |
| 2023-05-04 | $0.27214795 | $0.28631852 | $0.24231049 | $0.25399223 | $6,761.58 |
| 2023-05-03 | $0.29375364 | $0.30080838 | $0.24647362 | $0.27214795 | $5,543.77 |
| 2023-05-02 | $0.29500044 | $0.29957227 | $0.28826766 | $0.29375364 | $1,385.06 |
| 2023-05-01 | $0.30179632 | $0.30432066 | $0.29500044 | $0.29500044 | $3,015.41 |
| 2023-04-30 | $0.29562672 | $0.30848006 | $0.29305605 | $0.30179632 | $3,004.88 |
| 2023-04-29 | $0.31513425 | $0.32647472 | $0.28740058 | $0.30231045 | $12,418.68 |
| 2023-04-28 | $0.32116436 | $0.35595794 | $0.30279621 | $0.31256383 | $9,431.09 |
| 2023-04-27 | $0.31863367 | $0.33971407 | $0.30471323 | $0.32116436 | $6,992.53 |
| 2023-04-26 | $0.31561171 | $0.33973864 | $0.30061722 | $0.31863367 | $12,888.77 |
| 2023-04-25 | $0.30658091 | $0.32718974 | $0.30376984 | $0.31561171 | $7,833.38 |
| 2023-04-24 | $0.29894436 | $0.32564561 | $0.2988043 | $0.30658091 | $9,954.19 |
| 2023-04-23 | $0.3025523 | $0.34017806 | $0.29842893 | $0.29894436 | $17,903.73 |
| 2023-04-22 | $0.27474084 | $0.34894022 | $0.27471955 | $0.3025523 | $28,509.34 |
| 2023-04-21 | $0.2623333 | $0.29576294 | $0.25917902 | $0.27164807 | $18,214.99 |
| 2023-04-20 | $0.28353585 | $0.29892596 | $0.24481005 | $0.2623333 | $9,969.95 |
| 2023-04-19 | $0.28249308 | $0.29436176 | $0.27683409 | $0.28611345 | $4,419.02 |
| 2023-04-18 | $0.28378606 | $0.29396299 | $0.2783691 | $0.28249308 | $1,562.68 |
| 2023-04-17 | $0.29184783 | $0.29410555 | $0.26311444 | $0.28378606 | $5,809.93 |
| 2023-04-16 | $0.30979568 | $0.3099269 | $0.27170258 | $0.29184783 | $6,341.60 |
| 2023-04-15 | $0.27564911 | $0.32167118 | $0.27210387 | $0.30979568 | $3,655.70 |
| 2023-04-14 | $0.27419372 | $0.28232462 | $0.26732935 | $0.27564911 | $8,623.14 |
| 2023-04-13 | $0.25572538 | $0.31054136 | $0.25516148 | $0.27160698 | $104,847.99 |
| 2023-04-12 | $0.24778429 | $0.25572538 | $0.24123082 | $0.25572538 | $6,111.47 |
| 2023-04-11 | $0.24549753 | $0.25531513 | $0.24130394 | $0.25141293 | $5,785.91 |
| 2023-04-10 | $0.2311868 | $0.25224482 | $0.22317958 | $0.24549753 | $2,902.62 |
| 2023-04-09 | $0.22806967 | $0.24988955 | $0.22703063 | $0.2311868 | $6,358.85 |
| 2023-04-08 | $0.22484291 | $0.23999247 | $0.22484291 | $0.22806967 | $2,958.73 |
| 2023-04-07 | $0.22120558 | $0.25706677 | $0.2170786 | $0.22795851 | $7,950.50 |
| 2023-04-06 | $0.22128324 | $0.24097514 | $0.21916274 | $0.22120558 | $4,727.70 |