Rise Protocol RISE
Xếp hạng #?
16:17:53 14/06/2021
Rise Protocol (RISE)
Không theo dõi
Lịch sử giá Rise Protocol (RISE) Tháng 03/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-03-01 | $15.05 | $22.60 | $14.99 | $20.86 | $102,153 | $0 |
| 2021-03-02 | $20.87 | $22.06 | $17.20 | $17.56 | $46,323.82 | $1,521,227 |
| 2021-03-03 | $17.56 | $20.66 | $17.52 | $18.40 | $51,286.35 | $1,594,125 |
| 2021-03-04 | $18.40 | $19.53 | $16.20 | $16.43 | $53,477.77 | $1,637,902 |
| 2021-03-05 | $16.43 | $16.43 | $14.84 | $15.46 | $21,915.95 | $1,546,819 |
| 2021-03-06 | $15.46 | $17.13 | $15.38 | $17.03 | $10,381.02 | $1,713,902 |
| 2021-03-07 | $17.03 | $17.25 | $15.61 | $16.44 | $29,462.72 | $1,654,345 |
| 2021-03-08 | $16.44 | $16.67 | $15.31 | $15.47 | $36,697.59 | $1,555,817 |
| 2021-03-09 | $15.47 | $15.58 | $12.24 | $12.79 | $81,814.09 | $1,284,691 |
| 2021-03-10 | $12.79 | $18.86 | $11.85 | $18.62 | $34,618.42 | $1,869,410 |
| 2021-03-11 | $18.62 | $18.62 | $16.87 | $18.08 | $0 | $1,266,043 |
| 2021-03-12 | $18.08 | $18.15 | $17.14 | $17.52 | $0 | $1,220,440 |
| 2021-03-13 | $17.52 | $19.20 | $17.15 | $19.10 | $0 | $1,326,260 |
| 2021-03-14 | $19.10 | $19.10 | $18.29 | $18.54 | $0 | $1,282,461 |
| 2021-03-15 | $18.54 | $18.68 | $17.34 | $17.74 | $0 | $1,226,296 |
| 2021-03-16 | $17.74 | $17.96 | $17.03 | $17.81 | $0 | $1,230,249 |
| 2021-03-17 | $17.81 | $18.44 | $17.48 | $18.15 | $0 | $1,253,020 |
| 2021-03-18 | $18.15 | $18.39 | $17.59 | $17.72 | $0 | $1,222,274 |
| 2021-03-19 | $17.72 | $18.22 | $17.32 | $17.96 | $0 | $1,237,905 |
| 2021-03-20 | $17.98 | $18.51 | $17.96 | $18.01 | $0 | $1,240,457 |
| 2021-03-21 | $17.98 | $18.09 | $17.46 | $17.69 | $0 | $1,218,133 |
| 2021-03-22 | $17.74 | $17.93 | $16.64 | $16.76 | $0 | $1,153,793 |
| 2021-03-23 | $16.76 | $17.09 | $16.47 | $16.64 | $0 | $1,144,780 |
| 2021-03-24 | $16.63 | $17.23 | $15.53 | $15.81 | $0 | $1,087,076 |
| 2021-03-25 | $15.78 | $16.07 | $15.48 | $15.82 | $0 | $1,087,829 |
| 2021-03-26 | $15.81 | $16.84 | $15.81 | $16.84 | $0 | $1,157,824 |
| 2021-03-27 | $16.82 | $17.17 | $16.56 | $17.04 | $0 | $1,171,260 |
| 2021-03-28 | $17.04 | $17.16 | $16.56 | $16.75 | $0 | $1,149,388 |
| 2021-03-29 | $16.75 | $19.99 | $16.68 | $17.96 | $0 | $1,232,370 |
| 2021-03-30 | $17.96 | $18.45 | $17.82 | $18.28 | $0 | $1,254,705 |
| 2021-03-31 | $18.28 | $19.36 | $17.58 | $19.11 | $0 | $1,311,125 |