DAOSquare Historical Data

RICE Page 12
Download
Date Close Price change Market cap Trading volume
Mar 6, 2024 $ 0.148
-1.48%
$ 14.77 million $ 24,873
Mar 5, 2024 $ 0.15
-0.87%
$ 14.96 million $ 23,654
Mar 4, 2024 $ 0.15
+1.41%
$ 15 million $ 34,221
Mar 3, 2024 $ 0.148
-3.77%
$ 14.76 million $ 32,015
Mar 2, 2024 $ 0.153
+4.76%
$ 15.32 million $ 29,911
Mar 1, 2024 $ 0.146
-9.03%
$ 14.57 million $ 36,526
Feb 29, 2024 $ 0.161
+0.52%
$ 16.09 million $ 33,987
Feb 28, 2024 $ 0.161
+0.84%
$ 16.05 million $ 33,747
Feb 27, 2024 $ 0.159
+0.25%
$ 15.86 million $ 31,058
Feb 26, 2024 $ 0.158
+1.23%
$ 15.79 million $ 35,217
Feb 25, 2024 $ 0.156
+1.37%
$ 15.61 million $ 34,052
Feb 24, 2024 $ 0.154
+5.46%
$ 15.39 million $ 30,397
Feb 23, 2024 $ 0.145
-0.14%
$ 14.52 million $ 25,538
Feb 22, 2024 $ 0.145
-0.19%
$ 14.54 million $ 30,942
Feb 21, 2024 $ 0.146
-10.76%
$ 14.6 million $ 23,940
Feb 20, 2024 $ 0.163
+2.70%
$ 16.31 million $ 28,433
Feb 19, 2024 $ 0.159
+7.14%
$ 15.88 million $ 33,512
Feb 18, 2024 $ 0.148
-7.08%
$ 14.81 million $ 26,723
Feb 17, 2024 $ 0.16
+1.19%
$ 15.96 million $ 27,659
Feb 16, 2024 $ 0.157
+3.46%
$ 15.69 million $ 29,765
Feb 15, 2024 $ 0.152
-0.10%
$ 15.17 million $ 29,854
Feb 14, 2024 $ 0.153
-1.01%
$ 15.29 million $ 28,379
Feb 13, 2024 $ 0.155
-1.59%
$ 15.46 million $ 27,283
Feb 12, 2024 $ 0.157
-0.42%
$ 15.7 million $ 28,236
Feb 11, 2024 $ 0.158
+0.82%
$ 15.85 million $ 27,167
Feb 10, 2024 $ 0.157
-1.40%
$ 15.72 million $ 25,875
Feb 9, 2024 $ 0.16
+1.32%
$ 15.99 million $ 27,472
Feb 8, 2024 $ 0.158
-2.17%
$ 15.78 million $ 22,517
Feb 7, 2024 $ 0.161
+1.35%
$ 16.12 million $ 22,218
Feb 6, 2024 $ 0.159
+0.16%
$ 15.94 million $ 33,764
Feb 5, 2024 $ 0.159
-0.30%
$ 15.92 million $ 28,667
Feb 4, 2024 $ 0.16
-0.24%
$ 15.98 million $ 26,560
Feb 3, 2024 $ 0.16
+1.00%
$ 16.01 million $ 25,653
Feb 2, 2024 $ 0.158
-1.13%
$ 15.85 million $ 26,536
Feb 1, 2024 $ 0.162
+1.60%
$ 16.2 million $ 19,782
Jan 31, 2024 $ 0.159
-3.99%
$ 15.93 million $ 30,552
Jan 30, 2024 $ 0.166
-3.47%
$ 16.61 million $ 33,167
Jan 29, 2024 $ 0.172
+1.90%
$ 17.22 million $ 28,442
Jan 28, 2024 $ 0.17
+2.38%
$ 17.02 million $ 23,456
Jan 27, 2024 $ 0.166
+0.40%
$ 16.58 million $ 27,176
Jan 26, 2024 $ 0.165
-0.24%
$ 16.45 million $ 28,340
Jan 25, 2024 $ 0.165
-1.93%
$ 16.5 million $ 27,873
Jan 24, 2024 $ 0.168
-1.74%
$ 16.77 million $ 27,890
Jan 23, 2024 $ 0.171
+0.08%
$ 17.06 million $ 29,514
Jan 22, 2024 $ 0.171
-2.04%
$ 17.08 million $ 27,140
Jan 21, 2024 $ 0.175
+4.68%
$ 17.54 million $ 30,743
Jan 20, 2024 $ 0.168
+0.71%
$ 16.82 million $ 21,297
Jan 19, 2024 $ 0.166
+0.42%
$ 16.61 million $ 30,076
Jan 18, 2024 $ 0.165
-1.11%
$ 16.5 million $ 27,208
Jan 17, 2024 $ 0.168
-1.53%
$ 16.76 million $ 24,389