DAOSquare Historical Data

RICE Page 16
Download
Date Close Price change Market cap Trading volume
Aug 19, 2023 $ 0.393
-1.04%
$ 39.25 million $ 18,896
Aug 18, 2023 $ 0.395
+0.56%
$ 39.55 million $ 18,752
Aug 17, 2023 $ 0.392
+0.48%
$ 39.15 million $ 19,347
Aug 16, 2023 $ 0.39
+0.58%
$ 39.01 million $ 17,185
Aug 15, 2023 $ 0.388
+0.42%
$ 38.79 million $ 15,868
Aug 14, 2023 $ 0.387
+1.77%
$ 38.67 million $ 19,054
Aug 13, 2023 $ 0.38
+1.59%
$ 38.04 million $ 18,831
Aug 12, 2023 $ 0.376
-0.15%
$ 37.55 million $ 19,197
Aug 11, 2023 $ 0.376
-0.28%
$ 37.63 million $ 43,398
Aug 10, 2023 $ 0.377
-0.06%
$ 37.75 million $ 25,381
Aug 9, 2023 $ 0.378
-1.89%
$ 37.82 million $ 38,125
Aug 8, 2023 $ 0.386
+0.52%
$ 38.57 million $ 19,506
Aug 7, 2023 $ 0.384
+0.27%
$ 38.42 million $ 37,021
Aug 6, 2023 $ 0.382
-0.34%
$ 38.2 million $ 18,713
Aug 5, 2023 $ 0.383
+0.49%
$ 38.33 million $ 19,063
Aug 4, 2023 $ 0.382
-0.21%
$ 38.25 million $ 18,990
Aug 3, 2023 $ 0.381
-0.50%
$ 38.12 million $ 37,572
Aug 2, 2023 $ 0.382
-2.53%
$ 38.2 million $ 19,563
Aug 1, 2023 $ 0.391
+2.20%
$ 39.08 million $ 15,046
Jul 31, 2023 $ 0.382
-0.74%
$ 38.17 million $ 14,103
Jul 30, 2023 $ 0.383
-3.06%
$ 38.34 million $ 18,467
Jul 29, 2023 $ 0.396
-2.70%
$ 39.6 million $ 15,652
Jul 28, 2023 $ 0.406
+3.08%
$ 40.59 million $ 18,370
Jul 27, 2023 $ 0.393
-0.85%
$ 39.33 million $ 14,590
Jul 26, 2023 $ 0.397
+1.80%
$ 39.73 million $ 19,597
Jul 25, 2023 $ 0.39
+1.66%
$ 39.05 million $ 217,869
Jul 24, 2023 $ 0.384
-27.60%
$ 38.4 million $ 46,724
Jul 23, 2023 $ 0.531
+19.34%
$ 53.14 million $ 14,545
Jul 22, 2023 $ 0.445
-2.65%
$ 44.49 million $ 18,773
Jul 21, 2023 $ 0.456
-0.58%
$ 45.62 million $ 14,596
Jul 20, 2023 $ 0.458
-4.25%
$ 45.76 million $ 8,791
Jul 19, 2023 $ 0.478
+3.99%
$ 47.84 million $ 6,613
Jul 18, 2023 $ 0.459
+4.91%
$ 45.95 million $ 17,192
Jul 17, 2023 $ 0.438
-8.72%
$ 43.77 million $ 16,293
Jul 16, 2023 $ 0.479
-2.19%
$ 47.86 million $ 13,823
Jul 15, 2023 $ 0.488
-2.34%
$ 48.82 million $ 6,971
Jul 14, 2023 $ 0.501
-3.37%
$ 50.09 million $ 8,462
Jul 13, 2023 $ 0.515
+9.96%
$ 51.48 million $ 7,175
Jul 12, 2023 $ 0.47
+1.27%
$ 47.01 million $ 6,903
Jul 11, 2023 $ 0.464
+0.81%
$ 46.42 million $ 6,945
Jul 10, 2023 $ 0.45
+0.84%
$ 44.98 million $ 7,007
Jul 9, 2023 $ 0.446
+5.58%
$ 44.6 million $ 6,962
Jul 8, 2023 $ 0.426
-0.03%
$ 42.56 million $ 7,083
Jul 7, 2023 $ 0.428
-2.59%
$ 42.84 million $ 7,042
Jul 6, 2023 $ 0.437
-1.15%
$ 43.75 million $ 6,766
Jul 5, 2023 $ 0.444
+1.74%
$ 44.36 million $ 6,817
Jul 4, 2023 $ 0.436
+4.14%
$ 43.6 million $ 22,319
Jul 3, 2023 $ 0.418
-11.99%
$ 41.79 million $ 10,089
Jul 2, 2023 $ 0.476
+4.11%
$ 47.61 million $ 10,575
Jul 1, 2023 $ 0.456
-4.06%
$ 45.58 million $ 10,555