RIZE
RIZE
Rank #1729
$0.0112
Updated 9 days ago
Market Cap
$10.16M
24h Volume
$329.98K
Avg Volume (90d)
$814.09K
24h High/Low
$0.0126
$0.0106
$0.0106
Price Chart
Categories & Chains
Categories
Ethereum Ecosystem
BNB Chain Ecosystem
Polygon Ecosystem
Base Ecosystem
Real World Assets (RWA)
Governance
Chains
Ethereum
0x9f1e8f87c6321b8...
Base
0x9818b6c09f5ecc8...
Polygon Pos
0x9f1e8f87c6321b8...
Binance Smart Chain
0xaedaff046601beb...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.0112 | $0.0126 | $0.0106 | $0.0112 | $329.98K | $10.16M |
| Nov 10, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $186.91K | $9.53M |
| Nov 9, 2025 | $0.0105 | $0.0105 | $0.0105 | $0.0105 | $308.41K | $9.52M |
| Nov 8, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $323.14K | $9.78M |
| Nov 7, 2025 | $0.0106 | $0.0106 | $0.0106 | $0.0106 | $422.25K | $9.59M |
| Nov 6, 2025 | $0.0113 | $0.0113 | $0.0113 | $0.0113 | $384.85K | $10.24M |
| Nov 5, 2025 | $0.0108 | $0.0108 | $0.0108 | $0.0108 | $471.10K | $9.69M |
| Nov 4, 2025 | $0.0122 | $0.0122 | $0.0122 | $0.0122 | $340.48K | $10.97M |
| Nov 3, 2025 | $0.0128 | $0.0128 | $0.0128 | $0.0128 | $261.14K | $11.57M |
| Nov 2, 2025 | $0.0138 | $0.0138 | $0.0138 | $0.0138 | $66.71K | $12.48M |
| Nov 1, 2025 | $0.0130 | $0.0130 | $0.0130 | $0.0130 | $387.42K | $11.79M |
| Oct 31, 2025 | $0.0129 | $0.0129 | $0.0129 | $0.0129 | $420.32K | $11.64M |
| Oct 30, 2025 | $0.0143 | $0.0143 | $0.0143 | $0.0143 | $311.41K | $12.78M |
| Oct 29, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $531.05K | $12.68M |
| Oct 28, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $286.29K | $13.43M |
| Oct 27, 2025 | $0.0144 | $0.0144 | $0.0144 | $0.0144 | $327.64K | $13.05M |
| Oct 26, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $496.98K | $12.68M |
| Oct 25, 2025 | $0.0152 | $0.0152 | $0.0152 | $0.0152 | $1.65M | $13.57M |
| Oct 24, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $1.27M | $13.96M |
| Oct 23, 2025 | $0.0116 | $0.0116 | $0.0116 | $0.0116 | $739.84K | $10.48M |
| Oct 22, 2025 | $0.0126 | $0.0126 | $0.0126 | $0.0126 | $395.56K | $11.32M |
| Oct 21, 2025 | $0.0134 | $0.0134 | $0.0134 | $0.0134 | $358.83K | $12.10M |
| Oct 20, 2025 | $0.0142 | $0.0142 | $0.0142 | $0.0142 | $241.18K | $12.74M |
| Oct 19, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $563.49K | $12.64M |
| Oct 18, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $1.11M | $13.75M |
| Oct 17, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $818.01K | $12.45M |
| Oct 16, 2025 | $0.0154 | $0.0154 | $0.0154 | $0.0154 | $741.47K | $13.69M |
| Oct 15, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $739.71K | $12.52M |
| Oct 14, 2025 | $0.0179 | $0.0179 | $0.0179 | $0.0179 | $994.80K | $15.88M |
| Oct 13, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $914.44K | $18.05M |
| Oct 12, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $2.12M | $15.66M |
| Oct 11, 2025 | $0.0213 | $0.0213 | $0.0213 | $0.0213 | $1.31M | $18.67M |
| Oct 10, 2025 | $0.0336 | $0.0336 | $0.0336 | $0.0336 | $1.67M | $29.77M |
| Oct 9, 2025 | $0.0347 | $0.0347 | $0.0347 | $0.0347 | $3.25M | $30.93M |
| Oct 8, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $2.54M | $22.95M |
| Oct 7, 2025 | $0.0291 | $0.0291 | $0.0291 | $0.0291 | $3.28M | $25.84M |
| Oct 6, 2025 | $0.0208 | $0.0208 | $0.0208 | $0.0208 | $1.71M | $18.51M |
| Oct 5, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $950.65K | $14.66M |
| Oct 4, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $294.74K | $12.91M |
| Oct 3, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $584.24K | $12.26M |
| Oct 2, 2025 | $0.0140 | $0.0140 | $0.0140 | $0.0140 | $531.19K | $12.31M |
| Oct 1, 2025 | $0.0137 | $0.0137 | $0.0137 | $0.0137 | $1.41M | $12.01M |
| Sep 30, 2025 | $0.0131 | $0.0131 | $0.0131 | $0.0131 | $523.30K | $11.52M |
| Sep 29, 2025 | $0.0139 | $0.0139 | $0.0139 | $0.0139 | $332.98K | $12.15M |
| Sep 28, 2025 | $0.0141 | $0.0141 | $0.0141 | $0.0141 | $677.50K | $12.38M |
| Sep 27, 2025 | $0.0171 | $0.0171 | $0.0171 | $0.0171 | $518.11K | $14.60M |
| Sep 26, 2025 | $0.0148 | $0.0148 | $0.0148 | $0.0148 | $630.22K | $12.93M |
| Sep 25, 2025 | $0.0156 | $0.0156 | $0.0156 | $0.0156 | $518.17K | $13.69M |
| Sep 24, 2025 | $0.0155 | $0.0155 | $0.0155 | $0.0155 | $516.20K | $13.63M |
| Sep 23, 2025 | $0.0168 | $0.0168 | $0.0168 | $0.0168 | $594.54K | $14.70M |
| Sep 22, 2025 | $0.0176 | $0.0176 | $0.0176 | $0.0176 | $829.03K | $15.39M |
| Sep 21, 2025 | $0.0182 | $0.0182 | $0.0182 | $0.0182 | $503.00K | $15.99M |
| Sep 20, 2025 | $0.0188 | $0.0188 | $0.0188 | $0.0188 | $1.15M | $16.50M |
| Sep 19, 2025 | $0.0195 | $0.0195 | $0.0195 | $0.0195 | $1.45M | $16.97M |
| Sep 18, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $1.36M | $20.92M |
| Sep 17, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $477.33K | $17.35M |
| Sep 16, 2025 | $0.0198 | $0.0198 | $0.0198 | $0.0198 | $417.12K | $17.38M |
| Sep 15, 2025 | $0.0204 | $0.0204 | $0.0204 | $0.0204 | $565.11K | $17.87M |
| Sep 14, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $805.00K | $17.62M |
| Sep 13, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $685.56K | $18.82M |
| Sep 12, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $563.97K | $17.76M |
| Sep 11, 2025 | $0.0203 | $0.0203 | $0.0203 | $0.0203 | $593.64K | $17.48M |
| Sep 10, 2025 | $0.0200 | $0.0200 | $0.0200 | $0.0200 | $483.59K | $17.24M |
| Sep 9, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $319.08K | $17.32M |
| Sep 8, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $407.68K | $17.32M |
| Sep 7, 2025 | $0.0201 | $0.0201 | $0.0201 | $0.0201 | $602.29K | $17.29M |
| Sep 6, 2025 | $0.0202 | $0.0202 | $0.0202 | $0.0202 | $769.83K | $17.39M |
| Sep 5, 2025 | $0.0214 | $0.0214 | $0.0214 | $0.0214 | $809.08K | $18.48M |
| Sep 4, 2025 | $0.0215 | $0.0215 | $0.0215 | $0.0215 | $353.22K | $18.45M |
| Sep 3, 2025 | $0.0233 | $0.0233 | $0.0233 | $0.0233 | $397.37K | $20.05M |
| Sep 2, 2025 | $0.0226 | $0.0226 | $0.0226 | $0.0226 | $533.80K | $19.52M |
| Sep 1, 2025 | $0.0232 | $0.0232 | $0.0232 | $0.0232 | $443.87K | $20.18M |
| Aug 31, 2025 | $0.0217 | $0.0217 | $0.0217 | $0.0217 | $312.85K | $18.71M |
| Aug 30, 2025 | $0.0211 | $0.0211 | $0.0211 | $0.0211 | $1.97M | $18.15M |
| Aug 29, 2025 | $0.0239 | $0.0239 | $0.0239 | $0.0239 | $485.64K | $20.63M |
| Aug 28, 2025 | $0.0258 | $0.0258 | $0.0258 | $0.0258 | $1.37M | $22.19M |
| Aug 27, 2025 | $0.0235 | $0.0235 | $0.0235 | $0.0235 | $580.88K | $20.25M |
| Aug 26, 2025 | $0.0259 | $0.0259 | $0.0259 | $0.0259 | $843.25K | $22.33M |
| Aug 25, 2025 | $0.0253 | $0.0253 | $0.0253 | $0.0253 | $321.75K | $21.80M |
| Aug 24, 2025 | $0.0268 | $0.0268 | $0.0268 | $0.0268 | $1.22M | $23.03M |
| Aug 23, 2025 | $0.0243 | $0.0243 | $0.0243 | $0.0243 | $4.05M | $20.95M |
| Aug 22, 2025 | $0.0296 | $0.0296 | $0.0296 | $0.0296 | $710.30K | $25.87M |