DAOSquare Historical Data

RICE Page 3
Download
Date Close Price change Market cap Trading volume
Jun 10, 2025 $ 0.162
-8.76%
$ 16.19 million $ 102,135
Jun 9, 2025 $ 0.177
+1.60%
$ 17.74 million $ 100,113
Jun 8, 2025 $ 0.175
+0.02%
$ 17.46 million $ 103,239
Jun 7, 2025 $ 0.184
+10.50%
$ 18.38 million $ 97,966
Jun 6, 2025 $ 0.166
-7.49%
$ 16.63 million $ 60,873
Jun 5, 2025 $ 0.18
-2.09%
$ 17.98 million $ 50,553
Jun 4, 2025 $ 0.184
+5.44%
$ 18.36 million $ 86,805
Jun 3, 2025 $ 0.172
+4.67%
$ 17.18 million $ 104,201
Jun 2, 2025 $ 0.164
+3.38%
$ 16.41 million $ 106,374
Jun 1, 2025 $ 0.161
-11.01%
$ 16.05 million $ 110,890
May 31, 2025 $ 0.13
-9.92%
$ 12.96 million $ 107,169
May 30, 2025 $ 0.124
-19.96%
$ 12.42 million $ 123,356
May 29, 2025 $ 0.0851
-3.55%
$ 8.51 million $ 130,065
May 28, 2025 $ 0.063
-2.26%
$ 6.3 million $ 98,881
May 27, 2025 $ 0.0608
-9.77%
$ 6.08 million $ 107,838
May 26, 2025 $ 0.0674
+15.92%
$ 6.74 million $ 118,499
May 25, 2025 $ 0.0581
-18.28%
$ 5.81 million $ 102,588
May 24, 2025 $ 0.0712
-9.18%
$ 7.12 million $ 94,906
May 23, 2025 $ 0.0783
-0.01%
$ 7.83 million $ 81,461
May 22, 2025 $ 0.0783
-2.65%
$ 7.83 million $ 26,801
May 21, 2025 $ 0.0804
-0.05%
$ 8.04 million $ 25,638
May 20, 2025 $ 0.0804
+0.06%
$ 8.04 million $ 24,291
May 19, 2025 $ 0.0804
-0.06%
$ 8.04 million $ 26,194
May 18, 2025 $ 0.0804
-0.51%
$ 8.04 million $ 24,337
May 17, 2025 $ 0.0809
+1.43%
$ 8.09 million $ 27,612
May 16, 2025 $ 0.0797
-0.03%
$ 7.97 million $ 25,846
May 15, 2025 $ 0.0797
+2.21%
$ 7.97 million $ 24,959
May 14, 2025 $ 0.078
-1.79%
$ 7.8 million $ 26,313
May 13, 2025 $ 0.0794
+1.47%
$ 7.94 million $ 22,416
May 12, 2025 $ 0.0783
+1.14%
$ 7.83 million $ 27,072
May 11, 2025 $ 0.0774
-13.08%
$ 7.74 million $ 18,082
May 10, 2025 $ 0.089
+2.39%
$ 8.9 million $ 12,652
May 9, 2025 $ 0.087
+1.86%
$ 8.7 million $ 18,724
May 8, 2025 $ 0.0854
+0.61%
$ 8.54 million $ 25,009
May 7, 2025 $ 0.0849
+1.23%
$ 8.49 million $ 19,714
May 6, 2025 $ 0.0839
-8.83%
$ 8.39 million $ 20,130
May 5, 2025 $ 0.092
+0.93%
$ 9.2 million $ 16,978
May 4, 2025 $ 0.0911
+2.26%
$ 9.11 million $ 17,421
May 3, 2025 $ 0.0891
-1.42%
$ 8.91 million $ 15,992
May 2, 2025 $ 0.0923
+6.83%
$ 9.23 million $ 16,075
May 1, 2025 $ 0.0864
+0.27%
$ 8.64 million $ 16,247
Apr 30, 2025 $ 0.087
-1.34%
$ 8.7 million $ 8,267
Apr 29, 2025 $ 0.0891
+5.82%
$ -- $ 16,188
Apr 28, 2025 $ 0.0843
-5.13%
$ 8.43 million $ 15,466
Apr 27, 2025 $ 0.0888
-0.20%
$ 8.88 million $ 16,570
Apr 26, 2025 $ 0.0889
-0.77%
$ 8.89 million $ 14,920
Apr 25, 2025 $ 0.0896
-0.27%
$ 8.96 million $ 12,420
Apr 24, 2025 $ 0.0899
+3.85%
$ 8.99 million $ 15,547
Apr 23, 2025 $ 0.0865
-1.14%
$ 8.65 million $ 13,136
Apr 22, 2025 $ 0.0875
+1.20%
$ 8.75 million $ 74,026