ritestream Historical Data

RITE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 7, 2024 $ 0.0345
+5.53%
$ 34.48 million $ 192,098
Apr 6, 2024 $ 0.0327
+0.41%
$ 32.68 million $ 160,555
Apr 5, 2024 $ 0.0325
-2.76%
$ 32.51 million $ 224,274
Apr 4, 2024 $ 0.0334
+8.17%
$ 33.43 million $ 296,997
Apr 3, 2024 $ 0.0309
-3.01%
$ 30.91 million $ 255,964
Apr 2, 2024 $ 0.0319
-1.88%
$ 31.87 million $ 260,957
Apr 1, 2024 $ 0.0325
-9.51%
$ 32.48 million $ 252,423
Mar 31, 2024 $ 0.0359
+1.98%
$ 35.9 million $ 291,376
Mar 30, 2024 $ 0.0352
+5.51%
$ 35.2 million $ 218,890
Mar 29, 2024 $ 0.0334
-4.58%
$ 33.36 million $ 162,741
Mar 28, 2024 $ 0.035
-8.98%
$ 34.96 million $ 492,027
Mar 27, 2024 $ 0.0384
+1.97%
$ 38.41 million $ 429,149
Mar 26, 2024 $ 0.0377
+5.36%
$ 37.67 million $ 368,837
Mar 25, 2024 $ 0.0358
+18.26%
$ 35.75 million $ 343,077
Mar 24, 2024 $ 0.0302
+6.18%
$ 30.23 million $ 436,958
Mar 23, 2024 $ 0.0285
-6.06%
$ 28.48 million $ 370,008
Mar 22, 2024 $ 0.0303
-5.06%
$ 30.29 million $ 436,861
Mar 21, 2024 $ 0.0319
+1.78%
$ 31.91 million $ 593,539
Mar 20, 2024 $ 0.0313
+1.11%
$ 31.35 million $ 412,849
Mar 19, 2024 $ 0.031
-1.29%
$ 31 million $ 538,122
Mar 18, 2024 $ 0.0314
-9.28%
$ 31.4 million $ 441,247
Mar 17, 2024 $ 0.0346
+1.26%
$ 34.62 million $ 492,493
Mar 16, 2024 $ 0.0342
-7.74%
$ 34.16 million $ 646,754
Mar 15, 2024 $ 0.037
-7.92%
$ 37 million $ 632,340
Mar 14, 2024 $ 0.0402
+17.48%
$ 40.19 million $ 591,540
Mar 13, 2024 $ 0.0342
+1.41%
$ 34.2 million $ 603,108
Mar 12, 2024 $ 0.0337
-8.98%
$ 33.72 million $ 761,593
Mar 11, 2024 $ 0.0367
+17.61%
$ 36.75 million $ 812,120
Mar 10, 2024 $ 0.0312
-2.61%
$ 31.24 million $ 886,010
Mar 9, 2024 $ 0.0321
-7.29%
$ 32.08 million $ 716,165
Mar 8, 2024 $ 0.0346
+0.29%
$ 34.6 million $ 591,267
Mar 7, 2024 $ 0.0345
+2.04%
$ 34.5 million $ 493,105
Mar 6, 2024 $ 0.0338
+2.92%
$ 33.79 million $ 609,638
Mar 5, 2024 $ 0.0328
-8.96%
$ 32.83 million $ 687,897
Mar 4, 2024 $ 0.0362
+1.10%
$ 36.17 million $ 738,720
Mar 3, 2024 $ 0.0357
-2.77%
$ 35.74 million $ 598,791
Mar 2, 2024 $ 0.0368
-1.68%
$ 36.79 million $ 709,271
Mar 1, 2024 $ 0.0374
-0.93%
$ 37.42 million $ 599,594
Feb 29, 2024 $ 0.0378
-0.19%
$ 37.77 million $ 672,880
Feb 28, 2024 $ 0.0378
-14.09%
$ 37.84 million $ 631,906
Feb 27, 2024 $ 0.0441
+12.75%
$ 44.05 million $ 516,036
Feb 26, 2024 $ 0.0391
-2.42%
$ 39.07 million $ 423,217
Feb 25, 2024 $ 0.0401
-2.73%
$ 40.06 million $ 487,363
Feb 24, 2024 $ 0.0412
+3.16%
$ 41.18 million $ 505,483
Feb 23, 2024 $ 0.0399
+1.97%
$ 39.94 million $ 669,091
Feb 22, 2024 $ 0.0392
-6.76%
$ 39.17 million $ 518,594
Feb 21, 2024 $ 0.042
-4.72%
$ 42.02 million $ 525,791
Feb 20, 2024 $ 0.0441
+1.98%
$ 44.11 million $ 558,893
Feb 19, 2024 $ 0.0432
-10.39%
$ 43.25 million $ 553,467
Feb 18, 2024 $ 0.0476
+14.89%
$ 47.6 million $ 514,681