Rise Protocol RISE
Xếp hạng #?
16:17:53 14/06/2021
Rise Protocol (RISE)
Không theo dõi
Lịch sử giá Rise Protocol (RISE) Tháng 05/2021
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2021-05-01 | $27.47 | $29.25 | $27.25 | $29.18 | $0 | $1,998,296 |
| 2021-05-02 | $29.19 | $34.17 | $26.39 | $28.53 | $0 | $1,953,321 |
| 2021-05-03 | $29.11 | $34.17 | $28.46 | $33.96 | $0 | $2,325,236 |
| 2021-05-04 | $33.96 | $34.75 | $31.82 | $32.07 | $0 | $2,195,913 |
| 2021-05-05 | $32.07 | $34.90 | $31.97 | $34.83 | $0 | $2,385,124 |
| 2021-05-06 | $34.83 | $35.56 | $33.61 | $34.72 | $0 | $2,377,751 |
| 2021-05-07 | $34.69 | $35.59 | $33.54 | $34.52 | $0 | $2,363,996 |
| 2021-05-08 | $34.54 | $40.07 | $32.45 | $39.34 | $0 | $2,693,931 |
| 2021-05-09 | $39.40 | $43.03 | $36.71 | $38.30 | $0 | $2,622,849 |
| 2021-05-10 | $38.37 | $43.76 | $37.47 | $39.62 | $0 | $2,713,284 |
| 2021-05-11 | $39.73 | $41.77 | $37.21 | $41.24 | $0 | $2,823,579 |
| 2021-05-12 | $41.25 | $43.65 | $38.66 | $39.03 | $0 | $2,656,003 |
| 2021-05-13 | $38.68 | $40.33 | $35.39 | $36.78 | $0 | $2,502,921 |
| 2021-05-14 | $36.84 | $41.39 | $36.73 | $40.70 | $0 | $2,769,489 |
| 2021-05-15 | $40.62 | $41.20 | $36.03 | $36.06 | $0 | $2,453,554 |
| 2021-05-16 | $36.02 | $38.50 | $33.33 | $35.37 | $0 | $2,406,338 |
| 2021-05-17 | $35.42 | $35.46 | $31.18 | $32.47 | $0 | $2,208,777 |
| 2021-05-18 | $32.47 | $35.46 | $32.40 | $33.56 | $0 | $2,282,419 |
| 2021-05-19 | $33.56 | $34.23 | $20.36 | $24.71 | $0 | $1,680,816 |
| 2021-05-20 | $24.69 | $29.53 | $21.63 | $27.56 | $0 | $1,874,233 |
| 2021-05-21 | $27.48 | $28.97 | $21.15 | $23.87 | $0 | $1,623,512 |
| 2021-05-22 | $23.91 | $24.52 | $21.62 | $22.84 | $0 | $1,552,996 |
| 2021-05-23 | $22.85 | $23.54 | $17.38 | $20.93 | $0 | $1,422,784 |
| 2021-05-24 | $20.93 | $26.31 | $20.74 | $26.09 | $0 | $1,773,713 |
| 2021-05-25 | $26.08 | $27.12 | $23.86 | $26.66 | $0 | $1,812,582 |
| 2021-05-26 | $26.66 | $28.72 | $26.35 | $28.46 | $0 | $1,935,260 |
| 2021-05-27 | $28.46 | $28.53 | $26.27 | $27.13 | $0 | $1,844,686 |
| 2021-05-28 | $27.19 | $27.37 | $23.42 | $24.13 | $0 | $1,640,507 |
| 2021-05-29 | $24.11 | $25.42 | $21.50 | $22.57 | $0 | $1,534,024 |
| 2021-05-30 | $22.78 | $24.66 | $21.53 | $23.74 | $0 | $1,613,763 |
| 2021-05-31 | $23.71 | $26.80 | $22.64 | $26.78 | $0 | $1,820,700 |