RiceToken Historical Data

RICE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 1, 2025 $ 0.105
-3.27%
$ 508,081 $ 167,164
Sep 30, 2025 $ 0.107
-7.30%
$ 524,841 $ 121,556
Sep 29, 2025 $ 0.115
+4.17%
$ 557,053 $ 188,025
Sep 28, 2025 $ 0.111
+5.95%
$ 534,771 $ 172,366
Sep 27, 2025 $ 0.105
-20.16%
$ 506,725 $ 235,679
Sep 26, 2025 $ 0.131
-14.46%
$ 633,587 $ 252,319
Sep 25, 2025 $ 0.147
-33.18%
$ 721,795 $ 488,297
Sep 24, 2025 $ 0.241
+70.73%
$ 1.07 million $ 742,006
Sep 23, 2025 $ 0.0824
-9.53%
$ 399,238 $ 80,884
Sep 22, 2025 $ 0.0912
+4.03%
$ 441,525 $ 129,096
Sep 21, 2025 $ 0.0854
-10.56%
$ 424,717 $ 118,505
Sep 20, 2025 $ 0.0898
-4.04%
$ 462,984 $ 148,464
Sep 19, 2025 $ 0.0987
-8.36%
$ 451,116 $ 105,295
Sep 18, 2025 $ 0.107
-2.38%
$ 521,595 $ 133,803
Sep 17, 2025 $ 0.105
+11.76%
$ 523,146 $ 141,123
Sep 16, 2025 $ 0.0969
-19.64%
$ 455,669 $ 189,063
Sep 15, 2025 $ 0.122
-0.78%
$ 584,276 $ 158,804
Sep 14, 2025 $ 0.127
+5.99%
$ 598,953 $ 96,207
Sep 13, 2025 $ 0.12
-5.40%
$ 581,515 $ 158,204
Sep 12, 2025 $ 0.127
+6.31%
$ 616,488 $ 177,818
Sep 11, 2025 $ 0.12
-0.17%
$ 579,868 $ 124,480
Sep 10, 2025 $ 0.12
+1.15%
$ 580,982 $ 116,896
Sep 9, 2025 $ 0.119
-1.14%
$ 574,540 $ 209,267
Sep 8, 2025 $ 0.12
-0.02%
$ 581,127 $ 192,981
Sep 7, 2025 $ 0.12
-1.42%
$ 581,806 $ 91,937
Sep 6, 2025 $ 0.122
+1.90%
$ 588,442 $ 77,505
Sep 5, 2025 $ 0.12
+0.59%
$ 578,851 $ 91,166
Sep 4, 2025 $ 0.119
-5.62%
$ 575,315 $ 234,915
Sep 3, 2025 $ 0.124
+3.22%
$ 611,160 $ 261,380
Sep 2, 2025 $ 0.12
+67.67%
$ 582,920 $ 779,214
Sep 1, 2025 $ 0.0716
-3.78%
$ 347,456 $ 210,078
Aug 31, 2025 $ 0.0743
+1.46%
$ 360,195 $ 76,431
Aug 30, 2025 $ 0.0733
-0.46%
$ 354,915 $ 84,380
Aug 29, 2025 $ 0.0736
-6.82%
$ 356,562 $ 121,108
Aug 28, 2025 $ 0.079
+5.66%
$ 382,623 $ 121,715
Aug 27, 2025 $ 0.074
+4.17%
$ 359,711 $ 83,051
Aug 26, 2025 $ 0.0728
+20.70%
$ 350,750 $ 139,638
Aug 25, 2025 $ 0.06
-22.98%
$ 292,235 $ 123,970
Aug 24, 2025 $ 0.0774
+0.77%
$ 376,762 $ 91,086
Aug 23, 2025 $ 0.0762
+6.42%
$ 372,015 $ 87,353
Aug 22, 2025 $ 0.0747
+8.04%
$ 360,002 $ 119,520
Aug 21, 2025 $ 0.0676
-1.31%
$ 331,713 $ 184,533
Aug 20, 2025 $ 0.0698
+10.18%
$ 331,713 $ 306,959
Aug 19, 2025 $ 0.0668
+13.16%
$ 310,109 $ 363,189
Aug 18, 2025 $ 0.0584
+36.03%
$ 283,080 $ 872,276
Apr 22, 2024 $ 0.00195
+0.00%
$ -- $ 199
Apr 21, 2024 $ 0.00165
-54.29%
$ 7,993 $ 252
Apr 20, 2024 $ 0.00356
+27.14%
$ 17,244 $ 1,497
Apr 19, 2024 $ 0.0028
-74.64%
$ 13,563 $ 1,548
Apr 18, 2024 $ 0.0122
+0.58%
$ 58,951 $ 342