DAOSquare Historical Data

RICE Page 14
Download
Date Close Price change Market cap Trading volume
Nov 27, 2023 $ 0.21
+2.42%
$ 21.01 million $ 33,602
Nov 26, 2023 $ 0.206
-0.78%
$ 20.56 million $ 35,325
Nov 25, 2023 $ 0.208
-3.78%
$ 20.76 million $ 33,307
Nov 24, 2023 $ 0.215
+1.59%
$ 21.52 million $ 33,499
Nov 23, 2023 $ 0.211
+0.88%
$ 21.09 million $ 36,163
Nov 22, 2023 $ 0.211
+4.48%
$ 21.13 million $ 37,328
Nov 21, 2023 $ 0.202
-11.13%
$ 20.24 million $ 40,919
Nov 20, 2023 $ 0.227
-1.71%
$ 22.73 million $ 35,990
Nov 19, 2023 $ 0.233
+7.90%
$ 23.32 million $ 35,567
Nov 18, 2023 $ 0.216
-0.31%
$ 21.64 million $ 39,493
Nov 17, 2023 $ 0.218
-0.41%
$ 21.77 million $ 35,028
Nov 16, 2023 $ 0.219
-1.40%
$ 21.87 million $ 34,540
Nov 15, 2023 $ 0.222
+2.50%
$ 22.24 million $ 37,682
Nov 14, 2023 $ 0.216
-2.76%
$ 21.59 million $ 37,868
Nov 13, 2023 $ 0.221
+2.20%
$ 22.08 million $ 35,562
Nov 12, 2023 $ 0.215
-4.49%
$ 21.54 million $ 39,019
Nov 11, 2023 $ 0.23
+1.72%
$ 23.04 million $ 36,129
Nov 10, 2023 $ 0.228
-5.48%
$ 22.82 million $ 36,658
Nov 9, 2023 $ 0.244
+8.10%
$ 24.43 million $ 36,972
Nov 8, 2023 $ 0.227
-5.23%
$ 22.67 million $ 38,625
Nov 7, 2023 $ 0.239
-1.67%
$ 23.94 million $ 37,311
Nov 6, 2023 $ 0.244
+4.60%
$ 24.27 million $ 35,501
Nov 5, 2023 $ 0.233
-1.30%
$ 23.3 million $ 37,840
Nov 4, 2023 $ 0.237
-2.33%
$ 23.69 million $ 35,645
Nov 3, 2023 $ 0.243
+3.90%
$ 24.27 million $ 33,660
Nov 2, 2023 $ 0.233
-2.72%
$ 23.32 million $ 36,142
Nov 1, 2023 $ 0.239
+1.53%
$ 23.87 million $ 34,527
Oct 31, 2023 $ 0.235
+0.63%
$ 23.5 million $ 33,561
Oct 30, 2023 $ 0.234
-1.16%
$ 23.38 million $ 40,752
Oct 29, 2023 $ 0.236
-0.28%
$ 23.63 million $ 43,192
Oct 28, 2023 $ 0.236
+2.31%
$ 23.57 million $ 47,229
Oct 27, 2023 $ 0.231
-8.46%
$ 23.08 million $ 48,866
Oct 26, 2023 $ 0.254
+5.23%
$ 25.42 million $ 47,948
Oct 25, 2023 $ 0.241
+1.70%
$ 24.09 million $ 49,290
Oct 24, 2023 $ 0.237
-1.14%
$ 23.74 million $ 47,186
Oct 23, 2023 $ 0.241
-2.92%
$ 24.06 million $ 50,938
Oct 22, 2023 $ 0.248
-2.16%
$ 24.79 million $ 51,782
Oct 21, 2023 $ 0.255
-0.48%
$ 25.46 million $ 49,833
Oct 20, 2023 $ 0.255
-0.93%
$ 25.54 million $ 47,444
Oct 19, 2023 $ 0.258
-1.74%
$ 25.84 million $ 47,343
Oct 18, 2023 $ 0.262
+0.34%
$ 26.22 million $ 43,843
Oct 17, 2023 $ 0.261
-4.86%
$ 26.14 million $ 39,989
Oct 16, 2023 $ 0.275
+1.53%
$ 27.51 million $ 38,455
Oct 15, 2023 $ 0.27
-0.59%
$ 26.97 million $ 38,926
Oct 14, 2023 $ 0.271
-0.70%
$ 27.1 million $ 39,523
Oct 13, 2023 $ 0.27
-0.69%
$ 27.02 million $ 38,809
Oct 12, 2023 $ 0.276
+2.21%
$ 27.63 million $ 43,785
Oct 11, 2023 $ 0.27
-3.71%
$ 26.98 million $ 43,485
Oct 10, 2023 $ 0.28
-0.84%
$ 28.04 million $ 41,295
Oct 9, 2023 $ 0.283
+0.12%
$ 28.28 million $ 41,170