DAOSquare Historical Data

RICE Page 18
Download
Date Close Price change Market cap Trading volume
May 11, 2023 $ 0.486
+0.79%
$ 48.59 million $ 10,120
May 10, 2023 $ 0.482
+0.43%
$ 48.24 million $ 38,119
May 9, 2023 $ 0.48
-0.13%
$ 48.03 million $ 13,284
May 8, 2023 $ 0.479
-1.03%
$ 47.91 million $ 14,715
May 7, 2023 $ 0.487
+0.40%
$ 48.68 million $ 2,433
May 6, 2023 $ 0.485
-0.57%
$ 48.46 million $ 6,889
May 5, 2023 $ 0.488
+0.20%
$ 48.75 million $ 12,808
May 4, 2023 $ 0.487
+0.65%
$ 48.67 million $ 14,419
May 3, 2023 $ 0.483
-0.47%
$ 48.27 million $ 10,765
May 2, 2023 $ 0.484
+0.52%
$ 48.45 million $ 8,827
May 1, 2023 $ 0.482
-0.68%
$ 48.21 million $ 9,408
Apr 30, 2023 $ 0.484
+0.02%
$ 48.4 million $ 9,740
Apr 29, 2023 $ 0.484
+6.96%
$ 48.35 million $ 3,597
Apr 28, 2023 $ 0.445
-7.89%
$ 44.52 million $ 85
Apr 27, 2023 $ 0.483
-0.21%
$ 48.32 million $ 3,649
Apr 26, 2023 $ 0.484
-0.56%
$ 48.44 million $ 11,255
Apr 25, 2023 $ 0.486
+0.38%
$ 48.63 million $ 15,424
Apr 24, 2023 $ 0.484
-1.22%
$ 48.39 million $ 9,309
Apr 23, 2023 $ 0.491
+1.21%
$ 49.06 million $ 9,588
Apr 22, 2023 $ 0.485
+0.96%
$ 48.5 million $ 5,096
Apr 21, 2023 $ 0.481
-1.52%
$ 48.06 million $ 9,390
Apr 20, 2023 $ 0.486
-0.69%
$ 48.6 million $ 16,659
Apr 19, 2023 $ 0.49
+0.94%
$ 49.02 million $ 17,000
Apr 18, 2023 $ 0.487
-1.33%
$ 48.65 million $ 13,492
Apr 17, 2023 $ 0.494
-0.11%
$ 49.38 million $ 45,886
Apr 16, 2023 $ 0.495
+1.82%
$ 49.47 million $ 15,717
Apr 15, 2023 $ 0.485
+0.29%
$ 48.55 million $ 11,059
Apr 14, 2023 $ 0.484
-0.62%
$ 48.42 million $ 10,809
Apr 13, 2023 $ 0.487
-1.12%
$ 48.73 million $ 12,589
Apr 12, 2023 $ 0.492
+1.67%
$ 49.24 million $ 1,641
Apr 11, 2023 $ 0.484
-0.08%
$ 48.42 million $ 8,982
Apr 10, 2023 $ 0.484
-0.80%
$ 48.45 million $ 9,427
Apr 9, 2023 $ 0.488
+0.97%
$ 48.85 million $ 12,439
Apr 8, 2023 $ 0.485
-0.42%
$ 48.53 million $ 13,109
Apr 7, 2023 $ 0.491
+0.35%
$ 49.1 million $ 12,793
Apr 6, 2023 $ 0.489
-3.99%
$ 48.92 million $ 12,458
Apr 5, 2023 $ 0.508
-1.15%
$ 50.79 million $ 12,857
Apr 4, 2023 $ 0.513
+3.92%
$ 51.27 million $ 12,812
Apr 3, 2023 $ 0.495
-3.51%
$ 49.54 million $ 13,429
Apr 2, 2023 $ 0.512
+1.15%
$ 51.17 million $ 12,387
Apr 1, 2023 $ 0.505
+8.23%
$ 50.49 million $ 12,298
Mar 31, 2023 $ 0.466
-9.09%
$ 46.65 million $ 14,252
Mar 30, 2023 $ 0.515
-1.89%
$ 51.49 million $ 14,525
Mar 29, 2023 $ 0.524
-1.68%
$ 52.45 million $ 15,464
Mar 28, 2023 $ 0.535
+3.55%
$ 53.47 million $ 15,723
Mar 27, 2023 $ 0.517
-0.84%
$ 51.74 million $ 14,559
Mar 26, 2023 $ 0.522
-0.05%
$ 52.18 million $ 16,345
Mar 25, 2023 $ 0.52
+6.72%
$ 51.98 million $ 15,063
Mar 24, 2023 $ 0.487
-5.90%
$ 48.66 million $ 13,638
Mar 23, 2023 $ 0.517
-0.15%
$ 51.69 million $ 16,171