RiceToken Historical Data

RICE Page 7
Download
Date Close Price change Market cap Trading volume
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
Apr 17, 2024 $ 0.0121
+9.11%
$ 58,612 $ 162
Apr 16, 2024 $ 0.0111
-8.35%
$ 53,719 $ 54
Apr 15, 2024 $ 0.0121
+9.70%
$ 58,612 $ 102
Apr 14, 2024 $ 0.011
-15.15%
$ 53,429 $ 2,020
Apr 13, 2024 $ 0.013
+13.84%
$ 62,971 $ 1,430
Apr 12, 2024 $ 0.0114
-13.16%
$ 55,318 $ 1,125
Apr 11, 2024 $ 0.0132
-2.23%
$ 63,698 $ 78
Apr 10, 2024 $ 0.0135
-9.61%
$ 65,151 $ 29
Apr 9, 2024 $ 0.0133
+0.53%
$ 64,376 $ 40
Apr 8, 2024 $ 0.0132
-7.68%
$ 64,037 $ 236
Apr 7, 2024 $ 0.0143
+8.90%
$ 69,365 $ 327
Apr 6, 2024 $ 0.0132
+0.08%
$ 63,698 $ 14
Apr 5, 2024 $ 0.0131
-10.43%
$ 63,649 $ 411
Apr 4, 2024 $ 0.0147
+5.01%
$ 71,061 $ 52
Apr 3, 2024 $ 0.014
+0.00%
$ 67,670 $ 155
Apr 2, 2024 $ 0.014
+5.59%
$ 67,670 $ 640
Apr 1, 2024 $ 0.0132
-11.56%
$ 64,085 $ 99
Mar 31, 2024 $ 0.015
+15.52%
$ 72,465 $ 1,151
Mar 30, 2024 $ 0.0129
+1.73%
$ 62,729 $ 245
Mar 29, 2024 $ 0.0127
-0.16%
$ 61,663 $ 141
Mar 28, 2024 $ 0.0127
-0.78%
$ 61,760 $ 289
Mar 27, 2024 $ 0.0129
-1.15%
$ 62,245 $ 247
Mar 26, 2024 $ 0.013
-0.08%
$ 62,971 $ 447
Mar 25, 2024 $ 0.013
-4.97%
$ 63,020 $ 1,140
Mar 24, 2024 $ 0.0137
+1.48%
$ 66,314 $ 340
Mar 23, 2024 $ 0.0135
+7.58%
$ 65,345 $ 1,202
Mar 22, 2024 $ 0.0125
+11.57%
$ 60,743 $ 1,518
Mar 21, 2024 $ 0.0112
+0.00%
$ 54,446 $ 593
Mar 20, 2024 $ 0.0112
+1.72%
$ 54,446 $ 533
Mar 19, 2024 $ 0.0111
-7.83%
$ 53,574 $ 1,975
Mar 18, 2024 $ 0.012
-16.55%
$ 58,127 $ 4,725
Mar 17, 2024 $ 0.0144
-4.83%
$ 69,656 $ 33,477
Mar 16, 2024 $ 0.0151
-0.66%
$ 73,192 $ 212
Mar 15, 2024 $ 0.0152
-3.06%
$ 73,676 $ 388
Mar 14, 2024 $ 0.0157
+1.23%
$ 76,001 $ 253
Mar 13, 2024 $ 0.0155
+10.64%
$ 75,081 $ 229
Mar 12, 2024 $ 0.014
-7.16%
$ 67,864 $ 1,340
Mar 11, 2024 $ 0.0151
+6.27%
$ 73,095 $ 520
Mar 10, 2024 $ 0.0142
-0.77%
$ 68,784 $ 217