The highest closing price for Riot Blockchain (RIOT) last month was $8.88, on March 5. It was down 29.2% for the month.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
March 31 2025 | $7.12 | $7.26 | $6.87 | $7.12 | 21,383,770 |
March 28 2025 | $7.66 | $7.76 | $7.29 | $7.41 | 22,949,449 |
March 27 2025 | $7.75 | $8.18 | $7.66 | $7.77 | 21,901,990 |
March 26 2025 | $8.45 | $8.49 | $7.85 | $7.90 | 21,150,520 |
March 25 2025 | $8.75 | $8.83 | $8.33 | $8.51 | 30,896,650 |
March 24 2025 | $8.21 | $8.73 | $8.16 | $8.72 | 29,862,730 |
March 21 2025 | $7.62 | $8.03 | $7.50 | $7.95 | 25,519,359 |
March 20 2025 | $7.71 | $8.13 | $7.65 | $7.76 | 19,130,500 |
March 19 2025 | $7.46 | $7.95 | $7.42 | $7.78 | 19,017,211 |
March 18 2025 | $7.61 | $7.82 | $7.39 | $7.40 | 20,640,971 |
March 17 2025 | $7.69 | $8.00 | $7.57 | $7.76 | 19,650,061 |
March 14 2025 | $7.54 | $7.90 | $7.50 | $7.82 | 18,914,990 |
March 13 2025 | $7.85 | $7.88 | $7.25 | $7.31 | 18,296,881 |
March 12 2025 | $7.87 | $7.99 | $7.50 | $7.85 | 17,212,619 |
March 11 2025 | $7.63 | $7.86 | $7.24 | $7.72 | 20,290,020 |
March 10 2025 | $7.95 | $8.13 | $7.41 | $7.56 | 25,478,480 |
March 07 2025 | $8.06 | $8.55 | $7.92 | $8.37 | 25,133,711 |
March 06 2025 | $8.35 | $8.56 | $7.95 | $8.12 | 34,444,738 |
March 05 2025 | $8.66 | $8.92 | $8.43 | $8.88 | 20,823,570 |
March 04 2025 | $8.60 | $8.83 | $7.95 | $8.41 | 32,149,660 |
March 03 2025 | $10.06 | $10.15 | $8.72 | $8.86 | 36,222,527 |
Daily pricing data for Riot Blockchain dates back to 1/23/2003, and may be incomplete.
