Rise Protocol RISE
Xếp hạng #?
16:17:53 14/06/2021
Rise Protocol (RISE)
Không theo dõi
Lịch sử giá Rise Protocol (RISE) Tháng 04/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-04-01 | $19.06 | $19.78 | $18.87 | $19.53 | $0 | $1,340,099 |
| 2021-04-02 | $19.64 | $21.38 | $19.34 | $21.18 | $0 | $1,453,814 |
| 2021-04-03 | $21.12 | $21.32 | $20.08 | $20.17 | $0 | $1,383,307 |
| 2021-04-04 | $20.10 | $20.86 | $19.88 | $20.70 | $0 | $1,418,692 |
| 2021-04-05 | $20.68 | $20.68 | $19.54 | $20.29 | $0 | $1,390,898 |
| 2021-04-06 | $20.31 | $20.86 | $20.15 | $20.78 | $0 | $1,424,292 |
| 2021-04-07 | $20.78 | $20.85 | $19.21 | $19.74 | $0 | $1,352,257 |
| 2021-04-08 | $19.67 | $20.67 | $19.53 | $20.61 | $0 | $1,411,821 |
| 2021-04-09 | $20.60 | $20.78 | $20.36 | $20.55 | $0 | $1,408,103 |
| 2021-04-10 | $20.55 | $21.67 | $20.48 | $21.13 | $0 | $1,447,842 |
| 2021-04-11 | $21.13 | $21.38 | $20.98 | $21.31 | $0 | $1,459,394 |
| 2021-04-12 | $21.30 | $21.67 | $20.97 | $21.19 | $0 | $1,451,456 |
| 2021-04-13 | $21.20 | $22.93 | $21.20 | $22.63 | $0 | $1,549,624 |
| 2021-04-14 | $22.70 | $24.18 | $22.60 | $24.07 | $0 | $1,647,892 |
| 2021-04-15 | $24.07 | $25.08 | $23.92 | $24.90 | $0 | $1,704,696 |
| 2021-04-16 | $24.88 | $25.09 | $23.17 | $24.13 | $0 | $1,652,370 |
| 2021-04-17 | $24.14 | $25.33 | $22.89 | $23.46 | $0 | $1,606,181 |
| 2021-04-18 | $23.44 | $23.61 | $20.28 | $22.12 | $0 | $1,514,446 |
| 2021-04-19 | $22.13 | $22.53 | $20.79 | $21.46 | $0 | $1,469,230 |
| 2021-04-20 | $21.55 | $23.46 | $20.35 | $22.92 | $0 | $1,569,745 |
| 2021-04-21 | $22.99 | $24.42 | $22.16 | $23.46 | $0 | $1,606,497 |
| 2021-04-22 | $23.49 | $26.10 | $23.04 | $23.90 | $0 | $1,636,236 |
| 2021-04-23 | $23.89 | $24.07 | $21.16 | $23.38 | $0 | $1,600,705 |
| 2021-04-24 | $23.39 | $23.41 | $21.48 | $21.95 | $0 | $1,503,356 |
| 2021-04-25 | $21.96 | $23.29 | $21.56 | $22.79 | $0 | $1,560,651 |
| 2021-04-26 | $22.79 | $25.08 | $22.79 | $25.01 | $0 | $1,712,409 |
| 2021-04-27 | $25.01 | $26.37 | $24.68 | $26.19 | $0 | $1,793,310 |
| 2021-04-28 | $26.19 | $27.39 | $25.43 | $27.17 | $0 | $1,860,575 |
| 2021-04-29 | $27.17 | $27.78 | $26.46 | $27.32 | $0 | $1,870,772 |
| 2021-04-30 | $27.31 | $27.70 | $27.07 | $27.47 | $0 | $1,881,096 |