DAOSquare Historical Data

RICE Page 15
Download
Date Close Price change Market cap Trading volume
Oct 8, 2023 $ 0.281
-4.44%
$ 28.14 million $ 41,175
Oct 7, 2023 $ 0.296
+0.55%
$ 29.65 million $ 38,419
Oct 6, 2023 $ 0.295
-0.66%
$ 29.53 million $ 41,607
Oct 5, 2023 $ 0.298
-1.75%
$ 29.82 million $ 40,803
Oct 4, 2023 $ 0.303
-1.05%
$ 30.31 million $ 40,564
Oct 3, 2023 $ 0.306
+0.71%
$ 30.63 million $ 40,641
Oct 2, 2023 $ 0.305
-3.77%
$ 30.49 million $ 41,081
Oct 1, 2023 $ 0.316
+2.48%
$ 31.57 million $ 42,350
Sep 30, 2023 $ 0.308
+0.62%
$ 30.79 million $ 41,335
Sep 29, 2023 $ 0.308
-1.50%
$ 30.81 million $ 42,075
Sep 28, 2023 $ 0.313
+0.43%
$ 31.27 million $ 41,860
Sep 27, 2023 $ 0.312
-0.21%
$ 31.18 million $ 37,864
Sep 26, 2023 $ 0.312
+0.15%
$ 31.19 million $ 30,245
Sep 25, 2023 $ 0.312
-1.53%
$ 31.17 million $ 25,740
Sep 24, 2023 $ 0.317
-1.28%
$ 31.66 million $ 26,400
Sep 23, 2023 $ 0.321
-1.36%
$ 32.05 million $ 26,322
Sep 22, 2023 $ 0.324
+2.28%
$ 32.42 million $ 25,141
Sep 21, 2023 $ 0.319
-2.03%
$ 31.93 million $ 25,639
Sep 20, 2023 $ 0.327
-5.22%
$ 32.68 million $ 29,048
Sep 19, 2023 $ 0.343
-0.23%
$ 34.34 million $ 31,462
Sep 18, 2023 $ 0.345
-0.18%
$ 34.55 million $ 24,904
Sep 17, 2023 $ 0.349
-0.01%
$ 34.86 million $ 26,108
Sep 16, 2023 $ 0.348
+0.09%
$ 34.82 million $ 26,587
Sep 15, 2023 $ 0.345
-0.90%
$ 34.55 million $ 26,166
Sep 14, 2023 $ 0.348
+0.10%
$ 34.76 million $ 25,912
Sep 13, 2023 $ 0.346
-2.75%
$ 34.62 million $ 27,533
Sep 12, 2023 $ 0.359
-0.18%
$ 35.87 million $ 28,971
Sep 11, 2023 $ 0.359
-1.81%
$ 35.91 million $ 25,353
Sep 10, 2023 $ 0.362
+0.44%
$ 36.21 million $ 19,854
Sep 9, 2023 $ 0.364
+0.13%
$ 36.37 million $ 23,533
Sep 8, 2023 $ 0.364
-1.21%
$ 36.43 million $ 26,490
Sep 7, 2023 $ 0.368
-0.77%
$ 36.83 million $ 25,413
Sep 6, 2023 $ 0.373
-0.18%
$ 37.25 million $ 24,247
Sep 5, 2023 $ 0.374
-1.40%
$ 37.37 million $ 29,644
Sep 4, 2023 $ 0.379
+0.45%
$ 37.86 million $ 24,078
Sep 3, 2023 $ 0.379
+1.48%
$ 37.92 million $ 18,182
Sep 2, 2023 $ 0.372
-0.86%
$ 37.2 million $ 18,654
Sep 1, 2023 $ 0.376
+0.13%
$ 37.59 million $ 18,718
Aug 31, 2023 $ 0.375
-0.31%
$ 37.53 million $ 18,486
Aug 30, 2023 $ 0.375
+0.40%
$ 37.53 million $ 18,214
Aug 29, 2023 $ 0.375
-0.66%
$ 37.46 million $ 19,145
Aug 28, 2023 $ 0.377
+0.39%
$ 37.71 million $ 18,630
Aug 27, 2023 $ 0.375
-0.78%
$ 37.47 million $ 18,383
Aug 26, 2023 $ 0.378
+1.28%
$ 37.78 million $ 18,522
Aug 25, 2023 $ 0.375
-0.17%
$ 37.45 million $ 18,005
Aug 24, 2023 $ 0.375
+0.92%
$ 37.52 million $ 18,921
Aug 23, 2023 $ 0.374
+3.72%
$ 37.44 million $ 20,290
Aug 22, 2023 $ 0.361
-8.69%
$ 36.11 million $ 18,492
Aug 21, 2023 $ 0.394
-8.16%
$ 39.41 million $ 17,738
Aug 20, 2023 $ 0.43
+9.08%
$ 43.03 million $ 18,731