Market Cap:

Rise Rise (RISE)

0.048421 USD (-0.06%)
0.00000750 BTC (0.00%)
Market Cap
6,199,899 USD
960 BTC
Volume (24h)
0 USD
0.00 BTC
Circulating Supply
128,041,496 RISE

Historical data for Rise

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 20, 2018 0.047161 0.048777 0.046706 0.047167 161 6,036,394
Aug 19, 2018 0.046746 0.047204 0.046231 0.047104 32 5,981,293
Aug 18, 2018 0.033409 0.047058 0.032068 0.046731 32 4,273,642
Aug 17, 2018 0.031708 0.033338 0.031633 0.033333 223 4,054,976
Aug 16, 2018 0.031293 0.047236 0.025487 0.031706 186 4,000,848
Aug 15, 2018 0.030922 0.032929 0.030915 0.031337 336 3,952,411
Aug 14, 2018 0.031948 0.046172 0.030210 0.030948 1,056 4,082,358
Aug 13, 2018 0.031484 0.044132 0.031484 0.031977 109 4,022,009
Aug 12, 2018 0.031215 0.031766 0.030921 0.031484 22 3,986,594
Aug 11, 2018 0.032022 0.032266 0.030458 0.031308 200 4,088,641
Aug 10, 2018 0.068641 0.068960 0.031557 0.032053 370 8,761,882
Aug 09, 2018 0.061533 0.069416 0.048788 0.068712 1,733 7,852,509
Aug 08, 2018 0.039011 0.096545 0.037488 0.061394 12,508 4,977,033
Aug 07, 2018 0.040800 0.041589 0.038968 0.038968 33 5,203,862
Aug 06, 2018 0.031802 0.040890 0.031802 0.040815 652 4,055,178
Aug 05, 2018 0.036532 0.036936 0.031723 0.031764 12 4,657,103
Aug 04, 2018 0.051971 0.052778 0.035798 0.036516 263 6,623,424
Aug 03, 2018 0.044872 0.052100 0.037946 0.051896 652 5,717,229
Aug 02, 2018 0.043734 0.045045 0.041321 0.044877 90 5,570,761
Aug 01, 2018 0.039814 0.043889 0.038457 0.043710 157 5,070,105
Jul 31, 2018 0.038607 0.042227 0.035847 0.039779 786 4,915,071
Jul 30, 2018 0.046850 0.046953 0.037399 0.038680 99 5,962,968
Jul 29, 2018 0.036273 0.047105 0.036273 0.046823 262 4,615,530
Jul 28, 2018 0.047938 0.048408 0.035938 0.036128 128 6,098,184
Jul 27, 2018 0.036727 0.048449 0.033263 0.047838 722 4,670,868
Jul 26, 2018 0.048620 0.049343 0.036380 0.036747 676 6,181,734
Jul 25, 2018 0.035503 0.049377 0.035486 0.048637 1,901 4,512,740
Jul 24, 2018 0.045272 0.045317 0.033240 0.036172 2,173 5,753,057
Jul 23, 2018 0.039767 0.048056 0.033386 0.045206 2,157 5,052,153
Jul 22, 2018 0.041204 0.041218 0.039697 0.039813 441 5,233,319
* Earliest data in range (UTC time)
** Latest data in range (UTC time)