DAOSquare Historical Data

RICE Page 11
Download
Date Close Price change Market cap Trading volume
Apr 25, 2024 $ 0.133
+3.71%
$ 13.34 million $ 5,199
Apr 24, 2024 $ 0.129
+4.40%
$ 12.85 million $ 9,779
Apr 23, 2024 $ 0.123
-0.08%
$ 12.29 million $ 13,172
Apr 22, 2024 $ 0.123
+0.17%
$ 12.27 million $ 14,011
Apr 21, 2024 $ 0.122
+1.11%
$ 12.22 million $ 15,405
Apr 20, 2024 $ 0.121
+0.00%
$ 12.09 million $ 6,234
Apr 19, 2024 $ 0.121
-1.15%
$ 12.08 million $ 8,956
Apr 18, 2024 $ 0.122
-2.50%
$ 12.23 million $ 15,042
Apr 17, 2024 $ 0.125
+2.83%
$ 12.54 million $ 13,422
Apr 16, 2024 $ 0.122
-0.39%
$ 12.19 million $ 12,088
Apr 15, 2024 $ 0.122
-7.99%
$ 12.23 million $ 13,994
Apr 14, 2024 $ 0.133
-0.68%
$ 13.29 million $ 2,155
Apr 13, 2024 $ 0.134
+4.33%
$ 13.39 million $ 1,353
Apr 12, 2024 $ 0.128
-1.41%
$ 12.83 million $ 782
Apr 11, 2024 $ 0.13
+1.33%
$ 13.01 million $ 10,694
Apr 10, 2024 $ 0.128
+0.07%
$ 12.84 million $ 4,922
Apr 9, 2024 $ 0.128
-2.82%
$ 12.83 million $ 12,106
Apr 8, 2024 $ 0.132
+0.33%
$ 13.2 million $ 11,538
Apr 7, 2024 $ 0.132
-3.62%
$ 13.16 million $ 18,124
Apr 6, 2024 $ 0.137
+0.24%
$ 13.65 million $ 17,964
Apr 5, 2024 $ 0.136
-1.21%
$ 13.62 million $ 15,749
Apr 4, 2024 $ 0.138
+0.09%
$ 13.79 million $ 16,103
Apr 3, 2024 $ 0.138
+0.58%
$ 13.78 million $ 16,664
Apr 2, 2024 $ 0.137
-4.45%
$ 13.69 million $ 15,968
Apr 1, 2024 $ 0.143
+0.64%
$ 14.3 million $ 14,846
Mar 31, 2024 $ 0.142
-2.28%
$ 14.21 million $ 21,379
Mar 30, 2024 $ 0.145
-3.40%
$ 14.53 million $ 41,475
Mar 29, 2024 $ 0.151
+10.22%
$ 15.05 million $ 17,630
Mar 28, 2024 $ 0.136
-12.98%
$ 13.62 million $ 19,458
Mar 27, 2024 $ 0.157
-1.97%
$ 15.7 million $ 25,034
Mar 26, 2024 $ 0.16
+5.26%
$ 15.99 million $ 31,413
Mar 25, 2024 $ 0.152
+6.37%
$ 15.19 million $ 38,161
Mar 24, 2024 $ 0.143
+0.36%
$ 14.25 million $ 31,997
Mar 23, 2024 $ 0.141
+0.46%
$ 14.12 million $ 29,530
Mar 22, 2024 $ 0.141
-0.63%
$ 14.06 million $ 30,077
Mar 21, 2024 $ 0.142
-0.27%
$ 14.16 million $ 31,887
Mar 20, 2024 $ 0.142
+3.71%
$ 14.17 million $ 19,829
Mar 19, 2024 $ 0.138
+1.30%
$ 13.78 million $ 21,070
Mar 18, 2024 $ 0.136
-9.05%
$ 13.61 million $ 28,265
Mar 17, 2024 $ 0.15
+9.55%
$ 14.98 million $ 27,637
Mar 16, 2024 $ 0.136
-8.62%
$ 13.62 million $ 32,566
Mar 15, 2024 $ 0.149
-1.36%
$ 14.86 million $ 23,595
Mar 14, 2024 $ 0.151
+5.72%
$ 15.12 million $ 31,519
Mar 13, 2024 $ 0.143
-8.63%
$ 14.27 million $ 37,861
Mar 12, 2024 $ 0.156
+2.51%
$ 15.59 million $ 27,976
Mar 11, 2024 $ 0.152
+7.97%
$ 15.21 million $ 32,348
Mar 10, 2024 $ 0.142
-1.02%
$ 14.16 million $ 35,379
Mar 9, 2024 $ 0.143
+3.66%
$ 14.32 million $ 31,484
Mar 8, 2024 $ 0.139
+1.38%
$ 13.9 million $ 32,049
Mar 7, 2024 $ 0.137
-7.19%
$ 13.69 million $ 28,650