Market Cap:

Rise Rise (RISE)

0.024709 USD (-5.57%)
0.00000384 BTC (-5.18%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
3,215,365 USD
500 BTC
Volume (24h)
3,187 USD
0.50 BTC
Circulating Supply
130,130,696 RISE

Historical data for Rise

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 22, 2018 0.027305 0.038099 0.022692 0.034618 4,194 3,551,860
Oct 21, 2018 0.034995 0.036938 0.026696 0.027315 3,363 4,551,181
Oct 20, 2018 0.039442 0.039544 0.032526 0.034988 3,746 5,128,153
Oct 19, 2018 0.034236 0.044752 0.034054 0.039442 2,267 4,450,116
Oct 18, 2018 0.049818 0.049818 0.030927 0.034240 1,844 6,473,892
Oct 17, 2018 0.047512 0.049874 0.046136 0.049811 290 6,172,617
Oct 16, 2018 0.046680 0.087708 0.046460 0.047429 332 6,063,022
Oct 15, 2018 0.042843 0.047450 0.042555 0.046711 439 5,563,248
Oct 14, 2018 0.045402 0.050131 0.042692 0.042790 608 5,894,014
Oct 13, 2018 0.107050 0.108452 0.045186 0.045395 404 13,893,420
Oct 12, 2018 0.047719 0.126288 0.047630 0.107228 33 6,191,628
Oct 11, 2018 0.046270 0.048557 0.043025 0.047761 220 6,002,088
Oct 10, 2018 0.048242 0.072717 0.046139 0.046404 773 6,256,298
Oct 09, 2018 0.047807 0.078232 0.047614 0.048395 663 6,198,337
Oct 08, 2018 0.039038 0.048222 0.038905 0.047685 580 5,060,034
Oct 07, 2018 0.041604 0.042708 0.038859 0.038859 2,244 5,391,248
Oct 06, 2018 0.039948 0.048996 0.039308 0.041450 774 5,175,337
Oct 05, 2018 0.042588 0.042791 0.039388 0.039780 1,320 5,515,934
Oct 04, 2018 0.051542 0.054882 0.041077 0.042445 1,429 6,674,019
Oct 03, 2018 0.043316 0.051501 0.032178 0.051482 1,664 5,607,357
Oct 02, 2018 0.035307 0.047717 0.029773 0.043295 3,074 4,569,368
Oct 01, 2018 0.033247 0.047497 0.033247 0.035407 2,869 4,301,682
Sep 30, 2018 0.037131 0.038411 0.033232 0.033339 1,702 4,803,047
Sep 29, 2018 0.039452 0.065186 0.035473 0.037147 1,840 5,101,941
Sep 28, 2018 0.044607 0.047991 0.034147 0.039478 1,334 5,767,179
Sep 27, 2018 0.042130 0.044888 0.033633 0.044594 209 5,445,472
Sep 26, 2018 0.032918 0.042767 0.032631 0.042084 980 4,253,709
Sep 25, 2018 0.034384 0.034397 0.032496 0.032962 652 4,442,080
Sep 24, 2018 0.037353 0.038175 0.034307 0.034420 1,097 4,824,520
Sep 23, 2018 0.056657 0.057363 0.036978 0.037331 244 7,315,837
* Earliest data in range (UTC time)
** Latest data in range (UTC time)