DAOSquare Historical Data

RICE Page 13
Download
Date Close Price change Market cap Trading volume
Jan 16, 2024 $ 0.17
-0.51%
$ 16.97 million $ 23,036
Jan 15, 2024 $ 0.171
+4.17%
$ 17.09 million $ 28,932
Jan 14, 2024 $ 0.164
-7.87%
$ 16.41 million $ 32,635
Jan 13, 2024 $ 0.178
-1.94%
$ 17.81 million $ 25,749
Jan 12, 2024 $ 0.182
-11.66%
$ 18.21 million $ 26,875
Jan 11, 2024 $ 0.205
+17.96%
$ 20.54 million $ 25,774
Jan 10, 2024 $ 0.173
-0.04%
$ 17.28 million $ 31,028
Jan 9, 2024 $ 0.173
+1.83%
$ 17.29 million $ 29,905
Jan 8, 2024 $ 0.169
+2.05%
$ 16.9 million $ 21,610
Jan 7, 2024 $ 0.166
-4.34%
$ 16.59 million $ 24,438
Jan 6, 2024 $ 0.173
-4.44%
$ 17.34 million $ 23,682
Jan 5, 2024 $ 0.182
+1.05%
$ 18.18 million $ 26,452
Jan 4, 2024 $ 0.179
+1.27%
$ 17.95 million $ 26,805
Jan 3, 2024 $ 0.179
-2.03%
$ 17.89 million $ 24,754
Jan 2, 2024 $ 0.182
-0.97%
$ 18.2 million $ 21,600
Jan 1, 2024 $ 0.182
+4.88%
$ 18.24 million $ 23,780
Dec 31, 2023 $ 0.174
-8.52%
$ 17.37 million $ 29,496
Dec 30, 2023 $ 0.19
+2.13%
$ 18.95 million $ 25,238
Dec 29, 2023 $ 0.184
+1.10%
$ 18.41 million $ 24,231
Dec 28, 2023 $ 0.182
+0.75%
$ 18.21 million $ 22,326
Dec 27, 2023 $ 0.181
+1.51%
$ 18.09 million $ 29,247
Dec 26, 2023 $ 0.178
-1.88%
$ 17.83 million $ 30,939
Dec 25, 2023 $ 0.182
+1.37%
$ 18.17 million $ 24,846
Dec 24, 2023 $ 0.179
-0.63%
$ 17.92 million $ 27,018
Dec 23, 2023 $ 0.181
-3.92%
$ 18.13 million $ 26,263
Dec 22, 2023 $ 0.189
+0.09%
$ 18.91 million $ 29,809
Dec 21, 2023 $ 0.189
-3.17%
$ 18.94 million $ 29,380
Dec 20, 2023 $ 0.196
+1.35%
$ 19.59 million $ 26,818
Dec 19, 2023 $ 0.193
-6.31%
$ 19.25 million $ 25,992
Dec 18, 2023 $ 0.206
+9.19%
$ 20.6 million $ 26,769
Dec 17, 2023 $ 0.188
-6.36%
$ 18.83 million $ 28,043
Dec 16, 2023 $ 0.201
+7.45%
$ 20.1 million $ 21,971
Dec 15, 2023 $ 0.187
+2.55%
$ 18.68 million $ 23,466
Dec 14, 2023 $ 0.181
-6.67%
$ 18.12 million $ 28,758
Dec 13, 2023 $ 0.194
-2.88%
$ 19.43 million $ 27,208
Dec 12, 2023 $ 0.199
+4.47%
$ 19.95 million $ 22,545
Dec 11, 2023 $ 0.191
+0.18%
$ 19.1 million $ 20,523
Dec 10, 2023 $ 0.197
+3.05%
$ 19.68 million $ 21,296
Dec 9, 2023 $ 0.192
-0.61%
$ 19.2 million $ 28,326
Dec 8, 2023 $ 0.194
-0.04%
$ 19.39 million $ 21,938
Dec 7, 2023 $ 0.193
-2.11%
$ 19.33 million $ 23,049
Dec 6, 2023 $ 0.197
-2.49%
$ 19.68 million $ 25,467
Dec 5, 2023 $ 0.202
-5.97%
$ 20.21 million $ 23,538
Dec 4, 2023 $ 0.215
+6.90%
$ 21.51 million $ 26,463
Dec 3, 2023 $ 0.201
-1.68%
$ 20.1 million $ 30,711
Dec 2, 2023 $ 0.204
-0.77%
$ 20.42 million $ 27,610
Dec 1, 2023 $ 0.204
-0.06%
$ 20.41 million $ 27,724
Nov 30, 2023 $ 0.206
+1.09%
$ 20.6 million $ 28,451
Nov 29, 2023 $ 0.205
-7.03%
$ 20.52 million $ 27,344
Nov 28, 2023 $ 0.223
+5.32%
$ 22.27 million $ 33,299