RISK Historical USD Price
Daily close · Oct 24, 2021 → Nov 23, 2022Daily price history
Oct 25, 2022 → Nov 23, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-23 | $0.00000683 | $0.0000071 | $0.00000677 | $0.00000703 | $0.54 |
| 2022-11-22 | $0.00000664 | $0.00000682 | $0.00000648 | $0.00000682 | $0.52 |
| 2022-11-21 | $0.00000685 | $0.00000685 | $0.0000065 | $0.00000665 | $0.51 |
| 2022-11-20 | $0.00000731 | $0.00000734 | $0.00000682 | $0.00000685 | $0.53 |
| 2022-11-19 | $0.00000727 | $0.00000737 | $0.0000072 | $0.00000731 | $0.56 |
| 2022-11-18 | $0.0000072 | $0.00000737 | $0.0000072 | $0.00000728 | $0.56 |
| 2022-11-17 | $0.0000073 | $0.00000735 | $0.00000713 | $0.00000721 | $0.55 |
| 2022-11-16 | $0.0000025 | $0.00000962 | $0.0000025 | $0.00000729 | $0.56 |
| 2022-11-15 | $0.00000249 | $0.00000257 | $0.00000248 | $0.0000025 | $0.00 |
| 2022-11-14 | $0.0000022 | $0.00000257 | $0.00000212 | $0.00000248 | $1.67 |
| 2022-11-13 | $0.00001996 | $0.00002019 | $0.00000218 | $0.0000022 | $0.32 |
| 2022-11-12 | $0.00000438 | $0.00002062 | $0.00000126 | $0.00001995 | $35.44 |
| 2022-11-11 | $0.00000442 | $0.00000443 | $0.00000413 | $0.00000438 | $0.00 |
| 2022-11-10 | $0.00000374 | $0.00000457 | $0.00000373 | $0.00000442 | $0.00 |
| 2022-11-09 | $0.00000453 | $0.00000454 | $0.00000368 | $0.00000373 | $0.00 |
| 2022-11-08 | $0.00000533 | $0.00000536 | $0.00000433 | $0.00000453 | $0.00 |
| 2022-11-07 | $0.00000534 | $0.00000545 | $0.00000527 | $0.00000533 | $0.00 |
| 2022-11-06 | $0.00000553 | $0.00000556 | $0.00000534 | $0.00000534 | $0.00 |
| 2022-11-05 | $0.00000773 | $0.0000078 | $0.00000553 | $0.00000553 | $4.41 |
| 2022-11-04 | $0.0000072 | $0.0000078 | $0.00000719 | $0.00000773 | $0.00 |
| 2022-11-03 | $0.00000486 | $0.0000073 | $0.00000485 | $0.0000072 | $5,152.35 |
| 2022-11-02 | $0.00000592 | $0.00000688 | $0.00000482 | $0.00000486 | $14,401.43 |
| 2022-11-01 | $0.0000059 | $0.00000691 | $0.00000501 | $0.00000506 | $13,833.44 |
| 2022-10-31 | $0.00000588 | $0.00000749 | $0.00000498 | $0.00000677 | $18,094.74 |
| 2022-10-30 | $0.00000761 | $0.00000769 | $0.00000507 | $0.00000508 | $11,148.60 |
| 2022-10-29 | $0.00000731 | $0.00000775 | $0.0000062 | $0.00000761 | $19,752.53 |
| 2022-10-28 | $0.00000674 | $0.00000828 | $0.00000597 | $0.00000622 | $15,246.53 |
| 2022-10-27 | $0.00000626 | $0.00000817 | $0.00000604 | $0.00000606 | $9,145.00 |
| 2022-10-26 | $0.00000584 | $0.00000838 | $0.00000584 | $0.0000072 | $22,515.73 |
| 2022-10-25 | $0.00000726 | $0.00000798 | $0.00000528 | $0.00000585 | $6,577.34 |