Hot Features
Premium
Cryptocurrency Press Releases
Provided by Chainwire
Register to chat with like-minded investors on our interactive forums.
Provided by Chainwire
eToro
•
Sponsored
Buy 100+ cryptoassets with fixed, unified & transparent fees on a highly-secure platform from a multi regulated company.
Don’t invest unless you’re prepared to lose all the money you invest.
Buy Now| # | Exchange | Pair | Price | Volume | Price x Volume | Volume (%) | Updated | |||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Uniswap (v2) | /cdn/crypto/logos/exchanges/UNSW.png | ETH - | RISE/ETH | https://v2.info.uniswap.org/token/0x3fa807b6f8d4c407e6e605368f4372d14658b38c | ETH | 1 | https://v2.info.uniswap.org/token/0x3fa807b6f8d4c407e6e605368f4372d14658b38c | 0 | - |
| Date | Price | Change | Change % | Low | High | Avg. Daily Vol | |
|---|---|---|---|---|---|---|---|
| 1 | 0.04995443 | -0.00169736 | -3.3978167702 | 0.04424599 | 0.05050346 | 0 | CX |
| 4 | 0.06157536 | -0.01331829 | -21.6292523503 | 0.04185808 | 0.0959295 | 0 | CX |
| 12 | 0.0970509 | -0.04879383 | -50.2765353026 | 0.04185808 | 0.10282486 | 0 | CX |
| 26 | 0.0951082 | -0.04685113 | -49.2608734052 | 0.04185808 | 0.1228216 | 0 | CX |
| 52 | 0.09224336 | -0.04398629 | -47.6850474657 | 0.04185808 | 0.1228216 | 0 | CX |
| 156 | 0.37755214 | -0.32929507 | -87.2184355782 | 0.04185808 | 0.59077464 | 5.341E-5 | CX |
| 260 | 0 | 0 | 0 | 0 | 38.6038035 | 0.40370568 | CX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1744847400 | 0.04724308 | -0.000264 | -0.56 | 0.04737921 | 0.04818256 | 0.04612766 | 0 |
| 1744761000 | 0.04750697 | -0.000923 | -1.91 | 0.04856853 | 0.04965044 | 0.04748333 | 0 |
| 1744674600 | 0.04843 | 0.00079258 | 1.66 | 0.04776638 | 0.05050346 | 0.04776638 | 0 |
| 1744588200 | 0.04763742 | -0.001626 | -3.30 | 0.04920613 | 0.04928272 | 0.04691485 | 0 |
| 1744501800 | 0.04926387 | 0.00235231 | 5.01 | 0.04689301 | 0.0498527 | 0.04627576 | 0 |
| 1744415400 | 0.04691156 | 0.00121774 | 2.66 | 0.04555918 | 0.04751026 | 0.04505952 | 0 |
| 1744329000 | 0.04569382 | -0.004064 | -8.17 | 0.04995443 | 0.04995443 | 0.04424599 | 0 |
| 1744242600 | 0.04975785 | -0.045816 | -47.94 | 0.0951082 | 0.0959295 | 0.04185808 | 0 |
| 1744156200 | 0.09557375 | 0 | 0.00 | 0.0951082 | 0.0959295 | 0.09468752 | 0 |
| 1744069800 | 0.09557375 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743983400 | 0.09557375 | 0 | 0.00 | 0 | 0 | 0 | 0 |
| 1743897000 | 0.09557375 | 0.04138175 | 76.36 | 0.0951082 | 0.0959295 | 0.09468752 | 0 |
| 1743810600 | 0.054192 | -0.000234 | -0.43 | 0.0544158 | 0.05487387 | 0.05281657 | 0 |
| 1743724200 | 0.05442627 | 0.00060558 | 1.13 | 0.05361873 | 0.05511922 | 0.05251498 | 0 |
| 1743637800 | 0.05382069 | -0.003279 | -5.74 | 0.05706402 | 0.05809147 | 0.05333748 | 0 |
| 1743551400 | 0.05709962 | 0.00254798 | 4.67 | 0.05455912 | 0.05758373 | 0.05448312 | 0 |
| 1743465000 | 0.05455164 | 0.00060289 | 1.12 | 0.0951082 | 0.0959295 | 0.05321421 | 0 |
| 1743378600 | 0.05394875 | -0.000624 | -1.14 | 0.05464558 | 0.05523441 | 0.05315407 | 0 |
| 1743292200 | 0.05457318 | -0.002173 | -3.83 | 0.05671575 | 0.05719746 | 0.05398734 | 0 |
| 1743205800 | 0.05674627 | -0.003128 | -5.22 | 0.05988099 | 0.06028221 | 0.0557978 | 0 |
| 1743119400 | 0.0598741 | -0.000133 | -0.22 | 0.06011197 | 0.06094704 | 0.05951476 | 0 |
| 1743033000 | 0.06000665 | -0.001844 | -2.98 | 0.06177612 | 0.06216358 | 0.05931759 | 0 |
| 1742946600 | 0.06185032 | -0.000113 | -0.18 | 0.06225484 | 0.06267611 | 0.061073 | 0 |
| 1742860200 | 0.06196342 | 0.00229935 | 3.85 | 0.05984388 | 0.06288645 | 0.05923441 | 0 |
| 1742773800 | 0.05966407 | 0.00048231 | 0.81 | 0.05925177 | 0.06043002 | 0.0592395 | 0 |
| 1742687400 | 0.05918176 | 0.00036832 | 0.63 | 0.05881374 | 0.05996686 | 0.05881374 | 0 |
| 1742601000 | 0.05881344 | -0.00037 | -0.63 | 0.05939628 | 0.05968411 | 0.05800261 | 0 |
| 1742514600 | 0.05918355 | -0.002529 | -4.10 | 0.06157536 | 0.06181292 | 0.05844991 | 0 |
| 1742428200 | 0.06171239 | 0.00403292 | 6.99 | 0.05787724 | 0.06188054 | 0.05768576 | 0 |
| 1742341800 | 0.05767947 | -9.6E-5 | -0.17 | 0.05766571 | 0.05787126 | 0.0560611 | 0 |
| 1742255400 | 0.05777581 | 0.0013434 | 2.38 | 0.0951082 | 0.0959295 | 0.05652665 | 0 |
| 1742169000 | 0.05643241 | -0.001586 | -2.73 | 0.05794636 | 0.05806664 | 0.05570625 | 0 |
| 1742082600 | 0.05801876 | 0.00077073 | 1.35 | 0.05723247 | 0.05844722 | 0.05698383 | 0 |
| 1741996200 | 0.05724803 | 0.00148404 | 2.66 | 0.05575352 | 0.05818273 | 0.05571881 | 0 |
| 1741909800 | 0.05576399 | -0.00126 | -2.21 | 0.05712715 | 0.05728303 | 0.05456839 | 0 |
| 1741823400 | 0.05702392 | -0.000463 | -0.81 | 0.05743772 | 0.05844004 | 0.05487298 | 0 |
| 1741737000 | 0.05748739 | 0.00118484 | 2.10 | 0.05564312 | 0.05867461 | 0.05305204 | 0 |
| 1741650600 | 0.05630255 | -0.003812 | -6.34 | 0.0951082 | 0.0959295 | 0.05419708 | 0 |
| 1741564200 | 0.06011466 | -0.005528 | -8.42 | 0.06582998 | 0.06609776 | 0.05970745 | 0 |
| 1741477800 | 0.06564268 | 0.00170155 | 2.66 | 0.06393694 | 0.06674733 | 0.0630157 | 0 |
| 1741391400 | 0.06394113 | -0.001985 | -3.01 | 0.0951082 | 0.0959295 | 0.06326434 | 0 |
| 1741305000 | 0.06592662 | -0.001356 | -2.02 | 0.06706059 | 0.06940721 | 0.0652244 | 0 |
| 1741218600 | 0.06728289 | 0.00233854 | 3.60 | 0.06479774 | 0.06788638 | 0.06448268 | 0 |
| 1741132200 | 0.06494435 | 0.00047663 | 0.74 | 0.06413411 | 0.06641432 | 0.06020322 | 0 |
| 1741045800 | 0.06446772 | -0.01081 | -14.36 | 0.0951082 | 0.0959295 | 0.06278143 | 0 |
| 1740959400 | 0.07527782 | 0.0092007 | 13.92 | 0.06626053 | 0.07628163 | 0.06515648 | 0 |
| 1740873000 | 0.06607712 | -0.000768 | -1.15 | 0.06676528 | 0.06816434 | 0.06419096 | 0 |
| 1740786600 | 0.06684546 | -0.002045 | -2.97 | 0.06900898 | 0.06909156 | 0.06221445 | 0 |
| 1740700200 | 0.0688902 | -0.000804 | -1.15 | 0.07005857 | 0.07113779 | 0.06693552 | 0 |
| 1740613800 | 0.06969415 | -0.00504 | -6.74 | 0.07461479 | 0.07484966 | 0.06771614 | 0 |
| 1740527400 | 0.07473387 | -0.000546 | -0.73 | 0.07527901 | 0.07564793 | 0.07020129 | 0 |
| 1740441000 | 0.07527991 | -0.009066 | -10.75 | 0.0951082 | 0.0959295 | 0.07470874 | 0 |
| 1740354600 | 0.08434567 | 0.00158097 | 1.91 | 0.08271832 | 0.08496502 | 0.08217737 | 0 |
| 1740268200 | 0.0827647 | 0.00315656 | 3.97 | 0.07962489 | 0.0836264 | 0.07945315 | 0 |
| 1740181800 | 0.07960814 | -0.002436 | -2.97 | 0.08193621 | 0.08502934 | 0.07833534 | 0 |
| 1740095400 | 0.08204452 | 0.00081621 | 1.00 | 0.0812687 | 0.08281048 | 0.08105836 | 0 |
| 1740009000 | 0.08122831 | 0.00148433 | 1.86 | 0.0798852 | 0.08185004 | 0.07947529 | 0 |
| 1739922600 | 0.07974398 | -0.002254 | -2.75 | 0.08207624 | 0.08228478 | 0.07799934 | 0 |
| 1739836200 | 0.08199755 | 0.00239599 | 3.01 | 0.0951082 | 0.0959295 | 0.08009913 | 0 |
| 1739749800 | 0.07960156 | -0.000899 | -1.12 | 0.08060059 | 0.08154696 | 0.07948307 | 0 |
| 1739663400 | 0.08050035 | -0.001062 | -1.30 | 0.08156461 | 0.08195506 | 0.08010481 | 0 |
| 1739577000 | 0.08156221 | 0.00148253 | 1.85 | 0.07997645 | 0.08342264 | 0.07974098 | 0 |
| 1739490600 | 0.08007968 | -0.001755 | -2.14 | 0.08183508 | 0.08245922 | 0.07819502 | 0 |
| 1739404200 | 0.08183479 | 0.00390486 | 5.01 | 0.07804362 | 0.08351509 | 0.07657545 | 0 |
| 1739317800 | 0.07792993 | -0.001624 | -2.04 | 0.07972333 | 0.08150537 | 0.07731716 | 0 |
| 1739231400 | 0.07955368 | 0.00084344 | 1.07 | 0.0951082 | 0.0959295 | 0.07869678 | 0 |
| 1739145000 | 0.07871024 | -0.0002 | -0.25 | 0.07873448 | 0.08023706 | 0.0759594 | 0 |
| 1739058600 | 0.07891011 | 0.00037341 | 0.48 | 0.07848285 | 0.07966349 | 0.0774907 | 0 |
| 1738972200 | 0.0785367 | -0.001613 | -2.01 | 0.08065713 | 0.08372364 | 0.07683635 | 0 |
| 1738885800 | 0.08014939 | -0.003237 | -3.88 | 0.08347111 | 0.08544164 | 0.07979394 | 0 |
| 1738799400 | 0.08338644 | 0.00197323 | 2.42 | 0.08163013 | 0.08445847 | 0.08120258 | 0 |
| 1738713000 | 0.08141321 | -0.004813 | -5.58 | 0.08627312 | 0.08647927 | 0.07889305 | 0 |
| 1738626600 | 0.08622614 | 0.00110105 | 1.29 | 0.0951082 | 0.0959295 | 0.07455196 | 0 |
| 1738540200 | 0.08512509 | -0.008432 | -9.01 | 0.09340964 | 0.09456126 | 0.08252863 | 0 |
| 1738453800 | 0.09355744 | -0.004823 | -4.90 | 0.09875933 | 0.09956807 | 0.0928612 | 0 |
| 1738367400 | 0.09838025 | 0.00106067 | 1.09 | 0.09731749 | 0.10282486 | 0.09617784 | 0 |
| 1738281000 | 0.09731958 | 0.00401885 | 4.31 | 0.09305598 | 0.09822406 | 0.09253956 | 0 |
| 1738194600 | 0.09330073 | 0.00141462 | 1.54 | 0.09246656 | 0.09475634 | 0.09159648 | 0 |
| 1738108200 | 0.09188611 | -0.002875 | -3.03 | 0.09574639 | 0.09637082 | 0.09100856 | 0 |
| 1738021800 | 0.09476082 | -0.00209 | -2.16 | 0.0951082 | 0.09952588 | 0.09083622 | 0 |
| 1737935400 | 0.09685074 | -0.002574 | -2.59 | 0.09914351 | 0.10051893 | 0.09685074 | 0 |
| 1737849000 | 0.09942475 | 0.00033001 | 0.33 | 0.09904627 | 0.10021045 | 0.09794611 | 0 |
| 1737762600 | 0.09909474 | -0.000555 | -0.56 | 0.09987565 | 0.1022142 | 0.09804604 | 0 |
| 1737676200 | 0.09965005 | 0.00256893 | 2.65 | 0.0970509 | 0.1000809 | 0.09549446 | 0 |
| 1737589800 | 0.09708112 | -0.002305 | -2.32 | 0.09971228 | 0.10068498 | 0.09666643 | 0 |
| 1737503400 | 0.09938646 | 0.00183859 | 1.88 | 0.09777706 | 0.10064549 | 0.09590796 | 0 |
| 1737417000 | 0.09754787 | 0.00108729 | 1.13 | 0.0951082 | 0.10252357 | 0.09468752 | 0 |
| 1737330600 | 0.09646058 | -0.0026 | -2.62 | 0.09864983 | 0.10301994 | 0.09363045 | 0 |
| 1737244200 | 0.09906033 | -0.005066 | -4.87 | 0.10401568 | 0.10457189 | 0.09671759 | 0 |
| 1737157800 | 0.10412668 | 0.00534042 | 5.41 | 0.09893556 | 0.10548445 | 0.09893556 | 0 |
|
RISEE/BTC 0 BTC
-
|
RISEE/EUR 0 €
-
|
|
RISEE/USD $ 0.048257
+2.17%
|
RISEE/GBP £ 0
-
|
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
Support: +44 (0) 203 8794 460 | support@advfn.com
By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions
Top Cryptos By Market Cap
Top DeFi Tokens
Top Tokens
Top Coins
Newest Listed Cryptos
Average Volume Breakouts
Crypto Toplists
Crypto Trader Alerts
Cryptocurrency Converter
Algorithms
Platforms
The Crypto Trader
Bitcoin Guide
