ritestream (RITE) historical data and Live price

ritestream

ritestream

RITE
$ 0.027935 + 1.484 % 0.00000041 BTC
MARKET CAP
8.161 M
24H VOLUME
85.571 k
CIRC.SUPPLY
292.142 M
MAX SUPPLY
1 B
Rank1,226
1H 0.39 %
24H 1.48 %
7D 1.49 %
EXPLORER
COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
5/5/240.0310.0320.0310.03299,425.559,300,199.81
5/4/240.0330.0330.0310.031177,379.749,064,490.65
5/3/240.0330.0330.0330.033160,771.499,556,649.14
5/2/240.0310.0340.0310.033387,570.949,574,416.09
5/1/240.0310.0320.0310.031162,526.789,185,368.05
4/30/240.0320.0330.0310.031155,132.019,143,609.05
4/29/240.0330.0340.0320.032158,640.549,347,729.95
4/28/240.0340.0340.0330.033236,423.499,751,459.44
4/27/240.0340.0340.0330.034146,876.089,823,514.71
4/26/240.0370.0370.0340.034220,360.469,990,936.06
4/25/240.0380.0380.0370.037114,821.4710,771,158.54
4/24/240.0360.0380.0360.038214,583.7810,957,715.69
4/23/240.0380.0380.0360.036250,308.2210,487,495.35
4/22/240.040.040.0380.038244,506.711,120,186.05
4/21/240.0420.0420.0390.04175,358.8411,600,057.61
4/20/240.0440.0440.0420.042280,650.9912,154,852.44
4/19/240.0380.0450.0370.044759,506.7112,811,317.33
4/18/240.0440.0470.0380.038703,749.211,245,388.22
4/17/240.0430.0440.0410.044610,761.9612,947,831.54
4/16/240.0390.0430.0380.043384,310.5212,526,449.77
4/15/240.0410.0430.0390.039345,036.9411,426,823.31
4/14/240.0380.0410.0380.041471,380.9311,939,334.75
4/13/240.0480.0480.0350.038762,872.9811,206,758.46
4/12/240.0620.0620.0470.0481,016,175.7714,105,026.55
4/11/240.0560.0650.0550.062939,987.0618,114,747.06
4/10/240.0470.0570.0460.056941,359.5416,394,180.19
4/9/240.0410.0510.0410.0471,028,819.0213,616,011.47
4/8/240.0340.0410.0340.041312,466.9811,997,741.7
4/7/240.0330.0350.0320.034252,128.2210,030,556.79
4/6/240.0330.0330.0320.03386,010.379,563,657.98
4/5/240.0340.0340.0320.032144,854.469,490,546.61
4/4/240.0310.0340.030.034245,566.19,786,764.18
4/3/240.0320.0320.0310.031211,103.399,050,543.72
4/2/240.0330.0330.0310.032189,509.629,319,727.64
4/1/240.0360.0360.0320.033181,705.429,499,316.3
3/31/240.0350.0370.0340.036385,049.7610,463,006.62
3/30/240.0330.0360.0330.035329,439.3510,341,513.3
3/29/240.0350.0350.0330.033184,166.199,754,833.6
3/28/240.0380.0390.0330.035456,227.2410,249,913.85
3/27/240.0380.040.0370.038404,378.745,828,096.66
3/26/240.0360.0380.0350.038372,252.775,715,621.91
3/25/240.030.0360.030.036320,266.015,419,174.81
3/24/240.0280.030.0280.03365,994.744,590,484.51
3/23/240.030.0310.0280.028284,910.564,315,830.99
3/22/240.0320.0320.030.03495,835.114,569,098.42
3/21/240.0310.0350.0310.032586,556.254,842,676.28
3/20/240.0310.0310.030.031407,424.644,773,559.09
3/19/240.0310.0340.0310.031463,976.514,698,449.57
3/18/240.0350.0350.0310.031337,753.664,757,851.33
3/17/240.0340.0350.0330.035406,030.695,244,536.87
3/16/240.0370.0380.0340.034578,484.35,163,938.77
3/15/240.040.040.0360.037582,032.845,593,805.17
3/14/240.0340.0410.0340.04750,656.276,085,379.16
3/13/240.0340.0340.0320.034561,582.555,195,802.76
3/12/240.0370.0380.0330.034769,101.935,118,111.39
3/11/240.0310.0370.030.037888,324.885,641,699.45
3/10/240.0320.0320.030.031901,419.354,755,379.14
3/9/240.0350.0350.0310.032674,524.284,873,174.88
3/8/240.0350.0360.0340.035475,907.585,249,252.18
3/7/240.0340.0350.0320.035397,468.535,246,546.25
3/6/240.0330.0340.0310.034633,289.295,138,856.11
3/5/240.0360.0370.0320.033804,893.114,982,259.27
3/4/240.0360.0370.0340.036676,575.745,508,154.77
3/3/240.0370.0390.0350.036588,395.335,431,845.35
3/2/240.0370.0380.0330.037992,797.745,592,608.23
3/1/240.0380.0380.0360.037593,459.095,663,840.77
2/29/240.0380.0410.0370.038793,608.055,756,951.87
2/28/240.0440.0440.0380.038845,549.975,741,371.52
2/27/240.0390.0440.0390.044820,336.396,671,881.2
2/26/240.040.0410.0390.039439,839.115,941,209.18
2/25/240.0410.0410.0380.04749,446.516,076,045.77
2/24/240.040.0410.0370.041666,543.316,248,732.04
2/23/240.0390.0410.0370.04789,118.666,053,978.72
2/22/240.0420.0420.0390.039863,508.955,941,211.35
2/21/240.0440.0460.0420.042610,293.866,364,058.64
2/20/240.0430.0450.0430.044724,022.026,704,256.46
2/19/240.0490.050.0430.043603,081.76,562,840.44
2/18/240.0410.0480.040.048650,139.127,310,170.56
2/17/240.0440.0440.040.042781,799.986,292,921.11
2/16/240.0440.0440.0430.044337,950.496,603,128.6
2/15/240.0450.0460.0430.044699,078.286,641,525.12
2/14/240.0430.0490.0430.045653,444.546,859,026.94
2/13/240.0430.0440.0420.043834,314.796,584,919.48
2/12/240.0530.0530.0420.0431,028,482.26,452,872.43
2/11/240.0390.0570.0370.0531,446,761.777,965,347.96
2/10/240.0370.0410.0370.039735,277.455,987,562.19
2/9/240.040.040.0360.037839,835.465,660,613.12
2/8/240.0360.040.0350.039873,709.275,987,610.22
2/7/240.040.040.0360.036830,078.125,435,651.17
2/6/240.0410.0410.0360.041,235,238.236,134,052.45