Riot Platforms

RIOT
🏛️ usa →
17.69
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.53 23.95 22.31 22.33 8.7M
2021-12-30 22.82 24.38 22.62 23.50 8.7M
2021-12-29 23.13 23.89 22.55 23.00 7.3M
2021-12-28 24.76 24.94 23.26 23.65 9.6M
2021-12-27 25.89 26.79 25.42 25.85 9.7M
2021-12-23 23.57 26.18 22.96 25.67 13.6M
2021-12-22 23.76 24.85 23.32 23.62 7.7M
2021-12-21 23.45 24.30 23.02 24.05 8.8M
2021-12-20 22.36 23.06 21.71 22.52 10.2M
2021-12-17 23.36 24.05 21.82 23.24 13.8M
2021-12-16 25.82 26.28 23.31 23.88 11.1M
2021-12-15 24.68 26.51 23.04 25.87 14.9M
2021-12-14 23.80 25.48 23.60 24.93 9.7M
2021-12-13 25.56 25.59 23.95 24.37 11.6M
2021-12-10 27.21 27.53 25.35 26.00 10.0M
2021-12-09 28.69 28.80 26.40 26.50 13.8M
2021-12-08 29.59 30.25 28.72 29.34 10.7M
2021-12-07 29.90 30.67 29.02 29.68 13.2M
2021-12-06 26.47 29.37 25.00 28.14 20.2M
2021-12-03 33.55 34.10 27.80 28.64 24.2M
2021-12-02 34.98 36.57 31.61 32.97 19.4M
2021-12-01 38.61 40.95 35.18 35.60 22.6M
2021-11-30 37.86 40.08 35.51 37.37 22.1M
2021-11-29 36.33 38.06 33.67 37.37 16.3M
2021-11-26 34.80 36.40 34.35 34.92 8.2M
2021-11-24 34.41 37.14 33.62 37.00 11.8M
2021-11-23 33.81 36.17 33.36 36.13 13.3M
2021-11-22 36.54 37.02 32.55 33.45 16.2M
2021-11-19 34.04 36.80 33.86 36.18 14.4M
2021-11-18 34.45 35.17 31.42 33.63 18.5M
2021-11-17 37.60 38.33 34.87 35.28 15.9M
2021-11-16 36.40 39.33 35.15 36.90 27.8M
2021-11-15 45.94 46.28 41.08 42.09 28.5M
2021-11-12 39.69 44.29 37.78 44.19 23.6M
2021-11-11 37.49 39.80 37.16 39.53 13.0M
2021-11-10 41.13 41.76 35.80 36.49 28.3M
2021-11-09 41.10 42.84 37.08 39.86 29.1M
2021-11-08 33.96 37.75 33.77 36.69 27.3M
2021-11-05 33.05 33.30 31.21 31.49 8.9M
2021-11-04 32.70 34.20 31.95 32.72 15.4M
2021-11-03 31.07 32.98 29.79 32.76 16.7M
2021-11-02 28.91 31.98 28.67 31.90 22.5M
2021-11-01 27.32 28.76 27.01 28.09 10.5M
2021-10-29 27.42 28.20 26.81 27.22 9.4M
2021-10-27 27.46 27.79 26.45 26.59 9.7M
2021-10-26 29.45 29.52 28.18 28.44 8.7M
2021-10-25 29.12 30.42 28.86 29.59 11.3M
2021-10-22 29.03 29.43 27.57 28.28 10.9M
2021-10-21 31.29 32.05 29.10 29.44 15.2M
2021-10-20 30.95 32.83 30.40 31.44 21.2M
2021-10-19 30.60 31.80 29.06 30.83 26.6M
2021-10-18 27.82 30.98 27.72 29.80 22.7M
2021-10-15 27.48 28.58 26.68 27.85 29.0M
2021-10-14 26.00 26.39 25.42 26.12 9.8M
2021-10-13 25.45 26.30 24.63 25.64 10.2M
2021-10-12 27.43 27.55 25.15 25.51 12.8M
2021-10-11 26.21 28.90 26.06 27.63 16.1M
2021-10-08 26.48 26.74 25.68 25.83 8.3M
2021-10-07 26.30 26.66 25.58 26.12 9.2M
2021-10-06 27.33 28.09 26.34 26.61 16.4M
2021-10-05 25.50 26.56 25.17 26.34 10.6M
2021-10-04 25.94 25.97 24.35 25.25 8.4M
2021-10-01 27.20 27.31 25.74 26.10 9.5M
2021-09-30 25.46 26.33 25.30 25.70 6.5M
2021-09-29 26.06 26.20 24.82 24.87 5.4M
2021-09-28 27.40 27.78 25.68 25.78 6.7M
2021-09-27 27.84 28.45 27.18 27.77 6.4M
2021-09-24 27.66 28.54 27.17 27.93 7.9M
2021-09-23 28.87 29.50 28.44 29.39 6.2M
2021-09-22 27.48 29.07 27.11 28.73 6.2M
2021-09-21 27.80 27.87 26.94 27.36 6.3M
2021-09-20 27.25 28.39 26.87 27.53 10.3M
2021-09-17 29.29 29.74 28.80 29.30 6.8M
2021-09-16 30.10 30.36 29.08 29.37 7.2M
2021-09-15 29.72 30.52 29.04 30.33 9.6M
2021-09-14 30.06 30.33 28.69 28.84 7.5M
2021-09-13 29.30 30.52 28.88 29.30 10.6M
2021-09-10 31.25 31.72 29.46 29.62 9.1M
2021-09-09 31.12 31.97 30.80 31.35 8.9M
2021-09-08 32.08 32.32 30.26 30.39 8.5M
2021-09-07 34.17 34.70 30.91 32.11 17.9M
2021-09-03 36.52 37.32 34.18 34.43 17.0M
2021-09-02 37.82 38.29 35.91 35.96 16.7M
2021-09-01 37.44 38.71 36.28 36.50 15.4M
2021-08-31 37.49 37.99 36.54 37.32 7.0M
2021-08-30 37.80 38.45 36.70 37.70 8.0M
2021-08-27 36.54 39.35 36.35 38.57 12.1M
2021-08-26 37.20 38.06 35.82 36.28 6.6M
2021-08-25 36.85 38.74 36.65 37.72 12.4M
2021-08-24 36.07 37.63 34.85 37.63 11.2M
2021-08-23 36.68 37.30 35.04 35.73 12.0M
2021-08-20 32.71 35.28 32.64 34.33 11.6M
2021-08-19 31.26 32.73 30.86 32.08 9.3M
2021-08-18 32.48 33.84 31.79 31.89 7.3M
2021-08-17 35.40 35.80 32.41 32.76 7.9M
2021-08-16 36.17 36.97 34.61 35.83 7.5M
2021-08-13 38.09 38.82 35.65 35.81 9.8M
2021-08-12 35.89 37.67 34.70 36.83 7.3M
2021-08-11 39.43 40.80 37.20 37.76 14.0M
2021-08-10 38.17 39.04 36.59 38.49 12.3M
2021-08-09 37.09 39.95 36.52 37.83 24.7M
2021-08-06 33.62 35.76 32.81 34.97 11.7M
2021-08-05 31.80 34.28 30.85 33.59 10.3M
2021-08-04 32.00 33.80 31.75 32.71 9.3M
2021-08-03 32.79 33.10 30.79 31.48 8.0M
2021-08-02 32.92 35.39 32.43 33.45 11.6M
2021-07-30 31.66 33.10 31.35 32.95 5.5M
2021-07-29 32.94 34.02 31.88 31.90 7.1M
2021-07-28 33.10 33.89 32.02 32.96 8.7M
2021-07-27 32.64 33.65 30.47 31.64 8.7M
2021-07-26 32.50 34.72 31.70 34.00 23.7M
2021-07-23 28.88 29.75 27.05 28.10 7.6M
2021-07-22 29.17 29.44 27.72 28.87 7.2M
2021-07-21 27.80 29.91 27.61 29.16 11.9M
2021-07-20 25.37 26.32 23.93 25.85 7.0M
2021-07-19 25.99 26.87 25.57 25.96 6.2M
2021-07-16 28.40 28.75 27.16 27.28 4.7M
2021-07-15 27.85 29.36 27.36 28.22 4.7M
2021-07-14 30.63 30.73 28.51 28.59 5.0M
2021-07-13 31.40 31.50 30.02 30.06 4.1M
2021-07-12 33.01 33.11 30.84 31.40 5.4M
2021-07-09 33.98 34.49 32.65 32.83 5.8M
2021-07-08 33.54 34.24 32.38 33.72 5.7M
2021-07-07 35.76 36.95 34.96 35.44 5.9M
2021-07-06 36.98 37.28 34.53 35.43 6.1M
2021-07-02 36.50 37.08 35.91 36.23 4.6M
2021-07-01 37.23 37.65 35.80 36.21 6.6M
2021-06-30 36.63 38.22 35.76 37.67 8.3M
2021-06-29 38.00 40.34 37.13 37.81 14.9M
2021-06-28 34.11 36.59 33.41 36.18 11.3M
2021-06-25 33.00 33.61 32.38 32.97 18.8M
2021-06-24 33.11 34.15 32.85 34.02 9.4M
2021-06-23 33.95 34.62 32.32 32.48 10.0M
2021-06-22 29.38 32.50 28.40 32.23 17.7M
2021-06-21 30.38 32.05 30.01 31.57 11.0M
2021-06-18 33.66 34.28 31.68 32.18 10.8M
2021-06-17 34.00 35.92 33.75 34.30 10.1M
2021-06-16 33.92 35.12 33.21 34.20 10.2M
2021-06-15 36.06 36.67 33.81 35.06 13.0M
2021-06-14 34.01 38.08 33.38 35.40 25.5M
2021-06-11 31.20 31.87 30.14 31.03 8.4M
2021-06-10 31.77 32.69 30.41 31.64 14.2M
2021-06-09 28.63 33.09 28.35 31.41 21.5M
2021-06-08 27.38 28.43 25.29 28.06 13.8M
2021-06-07 29.23 29.49 27.90 28.82 8.7M
2021-06-04 27.96 29.18 27.60 29.15 9.4M
2021-06-03 30.48 30.52 28.01 28.28 11.1M
2021-06-02 30.28 31.06 29.10 30.03 14.5M
2021-06-01 27.10 29.87 27.06 29.23 14.6M
2021-05-28 27.40 28.72 26.73 27.13 13.7M
2021-05-27 28.85 29.60 27.28 28.50 23.5M
2021-05-26 26.68 28.63 26.03 27.64 28.3M
2021-05-25 24.98 25.86 24.35 25.14 16.5M
2021-05-24 23.45 26.30 22.77 25.95 23.0M
2021-05-21 24.45 25.46 22.46 22.84 24.6M
2021-05-20 26.07 26.58 23.13 24.18 24.9M
2021-05-19 21.95 24.38 21.61 24.14 41.6M
2021-05-18 23.20 26.80 23.12 25.56 24.5M
2021-05-17 23.40 24.52 22.52 24.31 19.8M
2021-05-14 24.05 26.80 23.63 26.02 22.6M
2021-05-13 24.91 26.95 20.68 22.23 36.1M
2021-05-12 28.25 29.60 26.08 26.52 15.3M
2021-05-11 25.99 30.80 25.65 29.87 19.8M
2021-05-10 33.33 33.40 29.88 29.95 15.8M
2021-05-07 33.80 35.52 32.62 33.39 11.0M
2021-05-06 36.39 36.65 32.00 33.45 14.6M
2021-05-05 38.16 39.11 36.00 36.62 12.1M
2021-05-04 38.60 39.00 35.10 37.57 15.0M
2021-05-03 42.88 44.10 39.32 39.99 14.1M
2021-04-30 40.81 43.38 40.45 41.83 15.4M
2021-04-29 41.95 42.73 39.42 40.33 12.8M
2021-04-28 40.18 44.16 39.41 43.93 15.1M
2021-04-27 41.65 41.83 39.82 40.52 13.8M
2021-04-26 41.27 42.16 39.55 40.89 19.2M
2021-04-23 34.09 38.91 33.37 38.48 25.9M
2021-04-22 40.58 42.21 36.37 36.49 27.9M
2021-04-21 36.99 42.07 36.06 41.31 26.8M
2021-04-20 40.54 41.10 35.71 38.56 29.2M
2021-04-19 40.35 43.31 38.71 40.90 28.4M
2021-04-16 45.01 47.56 42.80 44.64 24.6M
2021-04-15 50.87 52.42 43.29 48.11 39.0M
2021-04-14 60.80 61.55 49.30 50.16 52.9M
2021-04-13 56.44 59.96 52.86 59.26 42.8M
2021-04-12 52.50 55.79 50.62 51.53 23.8M
2021-04-09 50.48 51.60 47.76 49.63 13.7M
2021-04-08 50.52 51.89 49.35 49.55 13.4M
2021-04-07 50.52 53.03 47.70 48.37 16.8M
2021-04-06 56.00 56.36 52.31 54.10 15.2M
2021-04-05 52.11 57.85 50.39 56.90 18.9M
2021-04-01 54.75 56.82 51.12 52.03 15.1M
2021-03-31 50.73 54.58 49.41 53.27 21.1M
2021-03-30 48.83 52.19 47.42 51.51 18.4M
2021-03-29 51.51 52.75 47.30 47.89 17.8M
2021-03-26 49.41 49.80 45.85 48.22 15.1M
2021-03-25 39.38 49.29 39.13 48.17 27.0M
2021-03-24 54.36 55.71 45.00 45.71 20.3M
2021-03-23 54.91 57.44 50.01 50.12 18.4M
2021-03-22 59.95 60.69 55.17 56.01 18.0M
2021-03-19 61.03 63.70 59.50 60.65 18.1M
2021-03-18 63.00 67.85 59.15 60.19 28.9M
2021-03-17 54.80 65.16 53.40 64.74 26.1M
2021-03-16 62.00 62.17 55.70 56.98 18.2M
2021-03-15 62.78 67.66 62.71 63.43 22.5M
2021-03-12 58.10 65.75 57.70 62.81 26.8M
2021-03-11 57.96 63.69 56.72 63.31 29.0M
2021-03-10 57.50 59.33 52.80 56.50 35.8M
2021-03-09 43.95 54.00 43.72 52.16 36.3M
2021-03-08 42.20 43.65 37.62 38.98 17.4M
2021-03-05 44.99 45.25 34.25 40.30 27.7M
2021-03-04 47.40 49.00 41.33 44.29 20.2M
2021-03-03 55.14 55.28 48.60 49.57 21.8M
2021-03-02 57.00 57.02 48.50 49.10 23.5M
2021-03-01 49.04 53.81 46.58 53.60 26.6M
2021-02-26 41.99 47.75 40.55 43.74 23.8M
2021-02-25 54.33 55.89 45.22 45.67 23.6M
2021-02-24 53.41 56.46 50.86 52.27 33.3M
2021-02-23 53.70 56.89 45.02 48.80 52.3M
2021-02-22 61.00 69.45 59.70 64.76 52.5M
2021-02-19 68.80 77.82 67.42 71.33 75.0M
2021-02-18 72.76 78.75 58.77 62.03 86.8M
2021-02-17 67.84 79.50 61.70 77.90 72.6M
2021-02-16 55.05 61.27 54.35 59.50 43.9M
2021-02-12 46.14 52.73 43.66 49.28 48.4M
2021-02-11 42.35 46.64 40.83 43.09 39.9M
2021-02-10 37.04 39.74 32.25 36.56 27.9M
2021-02-09 35.56 41.88 33.23 39.86 53.1M
2021-02-08 27.30 32.90 25.90 32.79 52.2M
2021-02-05 23.58 24.39 22.93 23.38 12.3M
2021-02-04 23.47 23.50 21.42 23.08 12.9M
2021-02-03 22.14 23.64 21.72 22.85 18.2M
2021-02-02 20.56 22.18 19.62 21.49 15.4M
2021-02-01 20.17 20.48 18.69 19.98 13.1M
2021-01-29 24.50 24.74 19.66 20.52 26.7M
2021-01-28 18.39 22.41 17.75 19.93 26.7M
2021-01-27 17.79 18.93 16.75 17.93 13.3M
2021-01-26 18.98 20.30 18.37 19.32 14.1M
2021-01-25 22.01 22.25 19.16 19.67 19.3M
2021-01-22 20.30 22.50 20.28 20.97 30.5M
2021-01-21 19.37 20.47 17.90 19.35 38.3M
2021-01-20 24.28 24.28 20.70 22.28 26.5M
2021-01-19 26.70 27.20 24.75 25.20 20.3M
2021-01-15 27.00 27.15 24.51 25.78 28.7M
2021-01-14 25.90 29.28 25.56 28.90 37.6M
2021-01-13 23.65 25.08 22.52 23.88 24.9M
2021-01-12 23.28 24.91 22.08 24.21 29.0M
2021-01-11 21.00 24.00 20.26 22.64 55.2M
2021-01-08 24.77 27.39 23.59 26.59 57.5M
2021-01-07 20.84 24.70 19.87 22.72 59.4M
2021-01-06 18.89 20.68 18.12 19.28 40.9M
2021-01-05 15.75 18.65 15.35 18.41 28.1M
2021-01-04 18.80 19.23 15.85 16.48 32.3M