Market Cap:

Rise Rise (RISE)

0.015863 USD (-0.01%)
0.00000448 BTC (-1.01%)

Buy

Crypto-Backed Loan

Market Cap
2,093,788 USD
591 BTC
Volume (24h)
179 USD
0.05 BTC
Circulating Supply
131,989,568 RISE

Historical data for Rise

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 17, 2018 0.015787 0.017227 0.014504 0.016804 168 2,217,475
Dec 16, 2018 0.014922 0.015880 0.013725 0.015767 724 2,080,095
Dec 15, 2018 0.013590 0.015570 0.012974 0.014547 1,850 1,918,682
Dec 14, 2018 0.013905 0.014958 0.012437 0.013516 1,772 1,782,228
Dec 13, 2018 0.015684 0.015691 0.013675 0.013913 2,212 1,834,109
Dec 12, 2018 0.015903 0.017129 0.015353 0.015676 1,498 2,065,958
Dec 11, 2018 0.016408 0.016408 0.015143 0.015923 2,344 2,098,035
Dec 10, 2018 0.018596 0.018803 0.016315 0.016426 1,084 2,163,712
Dec 09, 2018 0.014797 0.022135 0.014795 0.018618 503 2,451,892
Dec 08, 2018 0.016790 0.017547 0.014843 0.014843 446 1,954,300
Dec 07, 2018 0.017014 0.023818 0.014901 0.016803 581 2,211,778
Dec 06, 2018 0.019101 0.019827 0.017044 0.017044 1,321 2,243,056
Dec 05, 2018 0.021377 0.021433 0.018727 0.019107 1,369 2,513,943
Dec 04, 2018 0.019220 0.023740 0.018732 0.021354 2,487 2,808,910
Dec 03, 2018 0.020073 0.020644 0.018566 0.019124 1,978 2,514,988
Dec 02, 2018 0.019450 0.021741 0.017438 0.019965 2,206 2,624,927
Dec 01, 2018 0.015294 0.020023 0.014919 0.019469 1,799 2,559,116
Nov 30, 2018 0.021872 0.021971 0.014601 0.015251 2,596 2,004,223
Nov 29, 2018 0.021132 0.023935 0.020504 0.021821 2,582 2,866,877
Nov 28, 2018 0.013602 0.021638 0.013602 0.021047 2,015 2,764,494
Nov 27, 2018 0.019143 0.022839 0.012111 0.013587 1,891 1,784,243
Nov 26, 2018 0.019854 0.021038 0.017552 0.019155 1,976 2,514,742
Nov 25, 2018 0.014110 0.022255 0.013565 0.019861 3,669 2,606,748
Nov 24, 2018 0.016382 0.016912 0.013696 0.014108 1,421 1,851,173
Nov 23, 2018 0.017129 0.019542 0.013522 0.016392 3,965 2,150,386
Nov 22, 2018 0.018090 0.018990 0.012964 0.017097 2,058 2,242,191
Nov 21, 2018 0.017868 0.018745 0.017134 0.018128 1,100 2,376,810
Nov 20, 2018 0.016632 0.018995 0.013622 0.017859 1,652 2,340,932
Nov 19, 2018 0.022937 0.022994 0.015278 0.016729 3,601 2,192,310
Nov 18, 2018 0.022392 0.023188 0.022286 0.022924 1,886 3,003,420
* Earliest data in range (UTC time)
** Latest data in range (UTC time)