RISEEUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 31 2024 | 0.112596 | 0.000508 | 0.45% | 0.112046 | 0.114974 | 0.11138 | 0.00 |
May 30 2024 | 0.112088 | -0.000566 | -0.50% | 0.112698 | 0.114327 | 0.110811 | 0.00 |
May 29 2024 | 0.112655 | -0.002368 | -2.06% | 0.114901 | 0.116143 | 0.111942 | 0.00 |
May 28 2024 | 0.115022 | -0.001487 | -1.28% | 0.116239 | 0.117411 | 0.112805 | 0.00 |
May 27 2024 | 0.116509 | 0.00207 | 1.81% | 0.089016 | 0.118798 | 0.088632 | 0.00 |
May 26 2024 | 0.114439 | 0.002317 | 2.07% | 0.112204 | 0.116087 | 0.11167 | 0.00 |
May 25 2024 | 0.112122 | 0.000539 | 0.48% | 0.111369 | 0.11293 | 0.111066 | 0.00 |
May 24 2024 | 0.111582 | -0.000866 | -0.77% | 0.112809 | 0.114435 | 0.108805 | 0.00 |
May 23 2024 | 0.112449 | 0.000487 | 0.43% | 0.111823 | 0.11793 | 0.106814 | 0.00 |
May 22 2024 | 0.111962 | -0.001503 | -1.32% | 0.113379 | 0.114078 | 0.109358 | 0.00 |
May 21 2024 | 0.113465 | 0.003942 | 3.60% | 0.109755 | 0.114743 | 0.10867 | 0.00 |
May 20 2024 | 0.109523 | 0.017716 | 19.30% | 0.089016 | 0.110224 | 0.088632 | 0.00 |
May 19 2024 | 0.091807 | -0.00167 | -1.79% | 0.093433 | 0.093851 | 0.091504 | 0.00 |
May 18 2024 | 0.093477 | 0.001055 | 1.14% | 0.092478 | 0.094165 | 0.092361 | 0.00 |
May 17 2024 | 0.092422 | 0.004363 | 4.95% | 0.088031 | 0.093274 | 0.087774 | 0.00 |
May 16 2024 | 0.08806 | -0.002822 | -3.11% | 0.090858 | 0.090977 | 0.087532 | 0.00 |
May 15 2024 | 0.090882 | 0.004637 | 5.38% | 0.086341 | 0.090988 | 0.085686 | 0.00 |
May 14 2024 | 0.086245 | -0.001977 | -2.24% | 0.088166 | 0.088527 | 0.085597 | 0.00 |
May 13 2024 | 0.088222 | 0.000567 | 0.65% | 0.089016 | 0.090092 | 0.087419 | 0.00 |
May 12 2024 | 0.087655 | 0.000602 | 0.69% | 0.087157 | 0.08826 | 0.086875 | 0.00 |
May 11 2024 | 0.087053 | -0.000029 | -0.03% | 0.087179 | 0.088002 | 0.086448 | 0.00 |
May 10 2024 | 0.087081 | -0.003721 | -4.10% | 0.090652 | 0.091328 | 0.086181 | 0.00 |
May 09 2024 | 0.090802 | 0.001856 | 2.09% | 0.089016 | 0.091471 | 0.088341 | 0.00 |
May 08 2024 | 0.088947 | -0.001357 | -1.50% | 0.090131 | 0.090882 | 0.087954 | 0.00 |
May 07 2024 | 0.090304 | -0.001509 | -1.64% | 0.091806 | 0.093629 | 0.090006 | 0.00 |
May 06 2024 | 0.091813 | -0.002004 | -2.14% | 0.066281 | 0.095943 | 0.065691 | 0.00 |
May 05 2024 | 0.093818 | 0.000561 | 0.60% | 0.093232 | 0.094847 | 0.092013 | 0.00 |
May 04 2024 | 0.093257 | 0.000345 | 0.37% | 0.092802 | 0.094732 | 0.092647 | 0.00 |
May 03 2024 | 0.092911 | 0.003467 | 3.88% | 0.089442 | 0.093508 | 0.088589 | 0.00 |
May 02 2024 | 0.089444 | 0.000298 | 0.33% | 0.089044 | 0.090134 | 0.086646 | 0.00 |
May 01 2024 | 0.089146 | -0.001263 | -1.40% | 0.090097 | 0.090344 | 0.084201 | 0.00 |
Apr 30 2024 | 0.090408 | -0.005794 | -6.02% | 0.095999 | 0.097206 | 0.0873 | 0.00 |
Apr 29 2024 | 0.096203 | -0.0015 | -1.54% | 0.066281 | 0.096717 | 0.065691 | 0.00 |
Apr 28 2024 | 0.097702 | 0.000358 | 0.37% | 0.097347 | 0.100144 | 0.097192 | 0.00 |
Apr 27 2024 | 0.097344 | 0.003742 | 4.00% | 0.093698 | 0.098137 | 0.092166 | 0.00 |
Apr 26 2024 | 0.093602 | -0.000864 | -0.91% | 0.094404 | 0.094724 | 0.092865 | 0.00 |
Apr 25 2024 | 0.094466 | 0.00067 | 0.71% | 0.093936 | 0.095422 | 0.091929 | 0.00 |
Apr 24 2024 | 0.093796 | -0.002519 | -2.62% | 0.096414 | 0.098495 | 0.092873 | 0.00 |
Apr 23 2024 | 0.096315 | 0.000538 | 0.56% | 0.095737 | 0.097624 | 0.094394 | 0.00 |
Apr 22 2024 | 0.095777 | 0.001595 | 1.69% | 0.066281 | 0.096642 | 0.065691 | 0.00 |
Apr 21 2024 | 0.094182 | -0.000115 | -0.12% | 0.094238 | 0.095637 | 0.093343 | 0.00 |
Apr 20 2024 | 0.094296 | 0.002491 | 2.71% | 0.091407 | 0.094889 | 0.090393 | 0.00 |
Apr 19 2024 | 0.091805 | 0.000043 | 0.05% | 0.091604 | 0.093446 | 0.085905 | 0.00 |
Apr 18 2024 | 0.091763 | 0.002523 | 2.83% | 0.089445 | 0.092585 | 0.088482 | 0.00 |
Apr 17 2024 | 0.089239 | -0.003071 | -3.33% | 0.092243 | 0.093337 | 0.087556 | 0.00 |
Apr 16 2024 | 0.09231 | -0.000493 | -0.53% | 0.092658 | 0.093479 | 0.089759 | 0.00 |
Apr 15 2024 | 0.092803 | -0.001782 | -1.88% | 0.066281 | 0.097913 | 0.065691 | 0.00 |
Apr 14 2024 | 0.094585 | 0.003976 | 4.39% | 0.090 | 0.094889 | 0.08721 | 0.00 |
Apr 13 2024 | 0.090609 | -0.006433 | -6.63% | 0.096596 | 0.098713 | 0.086441 | 0.00 |
Apr 12 2024 | 0.097043 | -0.007894 | -7.52% | 0.104832 | 0.106294 | 0.093694 | 0.00 |
Apr 11 2024 | 0.104937 | -0.000982 | -0.93% | 0.105797 | 0.108191 | 0.104035 | 0.00 |
Apr 10 2024 | 0.105919 | 0.000924 | 0.88% | 0.104883 | 0.10643 | 0.102251 | 0.00 |
Apr 09 2024 | 0.104996 | -0.005535 | -5.01% | 0.110647 | 0.111432 | 0.103605 | 0.00 |
Apr 08 2024 | 0.11053 | 0.00715 | 6.92% | 0.066281 | 0.111427 | 0.065691 | 0.00 |
Apr 07 2024 | 0.10338 | 0.002772 | 2.76% | 0.100374 | 0.103459 | 0.100129 | 0.00 |
Apr 06 2024 | 0.100608 | 0.001113 | 1.12% | 0.099152 | 0.10155 | 0.099131 | 0.00 |
Apr 05 2024 | 0.099495 | -0.000071 | -0.07% | 0.09965 | 0.100124 | 0.096387 | 0.00 |
Apr 04 2024 | 0.099566 | 0.000286 | 0.29% | 0.09889 | 0.10303 | 0.097401 | 0.00 |
Apr 03 2024 | 0.09928 | 0.00121 | 1.23% | 0.098336 | 0.100748 | 0.096021 | 0.00 |
Apr 02 2024 | 0.09807 | -0.007092 | -6.74% | 0.104908 | 0.104908 | 0.096324 | 0.00 |
Apr 01 2024 | 0.105162 | -0.003822 | -3.51% | 0.066281 | 0.106781 | 0.065691 | 0.00 |
Mar 31 2024 | 0.108984 | 0.004025 | 3.83% | 0.104966 | 0.109308 | 0.104966 | 0.00 |
Mar 30 2024 | 0.104959 | -0.000234 | -0.22% | 0.10506 | 0.106693 | 0.104419 | 0.00 |
Mar 29 2024 | 0.105192 | -0.001449 | -1.36% | 0.106581 | 0.107167 | 0.10394 | 0.00 |
Mar 28 2024 | 0.106641 | 0.002102 | 2.01% | 0.104725 | 0.10805 | 0.103747 | 0.00 |
Mar 27 2024 | 0.10454 | -0.002768 | -2.58% | 0.107333 | 0.109659 | 0.103612 | 0.00 |
Mar 26 2024 | 0.107307 | 0.000165 | 0.15% | 0.10719 | 0.10997 | 0.106187 | 0.00 |
Mar 25 2024 | 0.107142 | 0.003742 | 3.62% | 0.066281 | 0.10918 | 0.065691 | 0.00 |
Mar 24 2024 | 0.103401 | 0.003038 | 3.03% | 0.100121 | 0.103847 | 0.098816 | 0.00 |
Mar 23 2024 | 0.100363 | 0.001109 | 1.12% | 0.099605 | 0.102375 | 0.097907 | 0.00 |
Mar 22 2024 | 0.099254 | -0.005239 | -5.01% | 0.104597 | 0.10593 | 0.097434 | 0.00 |
Mar 21 2024 | 0.104493 | -0.000745 | -0.71% | 0.104933 | 0.107242 | 0.102074 | 0.00 |
Mar 20 2024 | 0.105238 | 0.010296 | 10.84% | 0.09453 | 0.105709 | 0.091705 | 0.00 |
Mar 19 2024 | 0.094942 | -0.010514 | -9.97% | 0.105274 | 0.105791 | 0.094398 | 0.00 |
Mar 18 2024 | 0.105456 | -0.00327 | -3.01% | 0.066281 | 0.108884 | 0.065691 | 0.00 |
Mar 17 2024 | 0.108726 | 0.003407 | 3.24% | 0.106193 | 0.109985 | 0.102429 | 0.00 |
Mar 16 2024 | 0.105318 | -0.006622 | -5.92% | 0.112105 | 0.11303 | 0.104189 | 0.00 |
Mar 15 2024 | 0.11194 | -0.004283 | -3.69% | 0.066281 | 0.113642 | 0.065691 | 0.00 |
Mar 14 2024 | 0.116223 | -0.003655 | -3.05% | 0.11975 | 0.119998 | 0.111382 | 0.00 |
Mar 13 2024 | 0.119878 | 0.000992 | 0.83% | 0.118988 | 0.122042 | 0.117943 | 0.00 |
Mar 12 2024 | 0.118886 | -0.002883 | -2.37% | 0.12188 | 0.122444 | 0.115288 | 0.00 |
Mar 11 2024 | 0.121769 | 0.00552 | 4.75% | 0.066281 | 0.12237 | 0.065691 | 0.00 |
Mar 10 2024 | 0.116249 | -0.000966 | -0.82% | 0.117014 | 0.118727 | 0.113846 | 0.00 |
Mar 09 2024 | 0.117215 | 0.000735 | 0.63% | 0.116454 | 0.118197 | 0.116144 | 0.00 |
Mar 08 2024 | 0.11648 | 0.000878 | 0.76% | 0.115933 | 0.119674 | 0.114604 | 0.00 |
Mar 07 2024 | 0.115601 | 0.001521 | 1.33% | 0.1144 | 0.117865 | 0.111965 | 0.00 |
Mar 06 2024 | 0.11408 | 0.007937 | 7.48% | 0.10651 | 0.11669 | 0.104898 | 0.00 |
Mar 05 2024 | 0.106143 | -0.002518 | -2.32% | 0.108723 | 0.114332 | 0.097066 | 0.00 |
Mar 04 2024 | 0.108661 | 0.004442 | 4.26% | 0.066281 | 0.108975 | 0.065691 | 0.00 |
Mar 03 2024 | 0.104219 | 0.001829 | 1.79% | 0.102349 | 0.104483 | 0.100912 | 0.00 |
Mar 02 2024 | 0.10239 | -0.000325 | -0.32% | 0.10269 | 0.103519 | 0.101765 | 0.00 |