RiceToken Historical Data

RICE Page 5
Download
Date Close Price change Market cap Trading volume
Dec 3, 2025 $ 0.0125
+33.24%
$ 60,467 $ 100,862
Dec 2, 2025 $ 0.00938
+11.16%
$ 45,417 $ 65,364
Dec 1, 2025 $ 0.00843
-13.86%
$ 40,849 $ 65,022
Nov 30, 2025 $ 0.00999
-1.25%
$ 47,359 $ 68,509
Nov 29, 2025 $ 0.0103
+17.57%
$ 48,730 $ 68,783
Nov 28, 2025 $ 0.0087
+2.03%
$ 42,307 $ 55,253
Nov 27, 2025 $ 0.00959
-4.10%
$ 46,453 $ 70,317
Nov 26, 2025 $ 0.00998
-0.10%
$ 48,682 $ 72,687
Nov 25, 2025 $ 0.00994
-0.60%
$ 48,585 $ 74,171
Nov 24, 2025 $ 0.00996
-0.60%
$ 48,439 $ 75,929
Nov 23, 2025 $ 0.01
-12.47%
$ 48,536 $ 62,097
Nov 22, 2025 $ 0.0118
-1.66%
$ 55,560 $ 77,358
Nov 21, 2025 $ 0.0118
-14.05%
$ 58,612 $ 64,955
Nov 20, 2025 $ 0.0152
+37.75%
$ 67,718 $ 66,244
Nov 19, 2025 $ 0.011
-36.04%
$ 53,380 $ 153,195
Nov 18, 2025 $ 0.0172
+0.41%
$ 83,461 $ 80,616
Nov 17, 2025 $ 0.0172
-1.32%
$ 82,928 $ 60,108
Nov 16, 2025 $ 0.0171
-11.18%
$ 84,236 $ 58,759
Nov 15, 2025 $ 0.0194
+1.20%
$ 92,810 $ 66,005
Nov 14, 2025 $ 0.0193
-13.28%
$ 93,246 $ 70,069
Nov 13, 2025 $ 0.022
-13.12%
$ 107,584 $ 59,247
Nov 12, 2025 $ 0.0252
-3.85%
$ 122,455 $ 60,572
Nov 11, 2025 $ 0.0262
-6.98%
$ 127,153 $ 62,043
Nov 10, 2025 $ 0.0282
-7.08%
$ 136,696 $ 71,475
Nov 9, 2025 $ 0.0304
+12.56%
$ 147,062 $ 69,977
Nov 8, 2025 $ 0.0269
-10.88%
$ 130,496 $ 104,799
Nov 7, 2025 $ 0.0302
-31.22%
$ 146,432 $ 146,403
Nov 6, 2025 $ 0.0431
+54.06%
$ 208,580 $ 169,406
Nov 5, 2025 $ 0.0279
+5.80%
$ 135,146 $ 68,755
Nov 4, 2025 $ 0.0264
-8.97%
$ 127,735 $ 78,775
Nov 3, 2025 $ 0.0291
-16.84%
$ 141,152 $ 84,128
Nov 2, 2025 $ 0.0351
-17.99%
$ 169,829 $ 74,999
Nov 1, 2025 $ 0.0428
+5.44%
$ 207,514 $ 114,508
Oct 31, 2025 $ 0.0436
-15.22%
$ 196,809 $ 122,818
Oct 30, 2025 $ 0.0511
-18.27%
$ 248,785 $ 116,952
Oct 29, 2025 $ 0.0626
+25.00%
$ 307,203 $ 142,663
Oct 28, 2025 $ 0.0501
+0.18%
$ 242,875 $ 74,629
Oct 25, 2025 $ 0.051
+9.18%
$ -- $ 71,933
Oct 24, 2025 $ 0.0463
-11.78%
$ 226,260 $ 76,626
Oct 23, 2025 $ 0.0517
+2.95%
$ 253,822 $ 64,164
Oct 22, 2025 $ 0.0491
-11.77%
$ 244,474 $ 81,511
Oct 21, 2025 $ 0.0566
-11.80%
$ 268,887 $ 98,512
Oct 20, 2025 $ 0.0637
-8.05%
$ 310,157 $ 90,510
Oct 19, 2025 $ 0.0694
+5.15%
$ 334,329 $ 71,395
Oct 18, 2025 $ 0.0653
+9.97%
$ 320,233 $ 85,104
Oct 17, 2025 $ 0.0592
-16.76%
$ 288,069 $ 127,630
Oct 16, 2025 $ 0.0678
-16.36%
$ 343,678 $ 104,268
Oct 15, 2025 $ 0.081
+3.28%
$ 392,165 $ 154,489
Oct 14, 2025 $ 0.0784
+16.67%
$ 382,526 $ 144,080
Oct 13, 2025 $ 0.0672
-5.18%
$ 325,513 $ 90,490