RICE(RICE)Today
$0.313098
RICE Price History
(RICE)Time period: 2024-09-01 ~ 2025-09-02
2024-09-01
2025-09-02
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-01 | $0.303365 | $0.30564 | $0.268598 | $0.274961 | $6,237.321 |
2025-08-31 | $0.339820 | $0.347031 | $0.281635 | $0.303365 | $7,167.231 |
2025-08-30 | $0.361639 | $0.361943 | $0.301911 | $0.339820 | $16,849.27 |
2025-08-29 | $0.364491 | $0.387344 | $0.320074 | $0.361639 | $29,666.84 |
2025-08-28 | $0.399162 | $0.422203 | $0.364491 | $0.364491 | $13,495.58 |
2025-08-27 | $0.320811 | $0.459723 | $0.324877 | $0.399162 | $17,952.72 |
2025-08-26 | $0.315467 | $0.331838 | $0.289257 | $0.320811 | $7,985.776 |
2025-08-25 | $0.291004 | $0.335191 | $0.284434 | $0.315467 | $7,033.524 |
2025-08-24 | $0.290769 | $0.328028 | $0.280016 | $0.291004 | $11,751.92 |
2025-08-23 | $0.372367 | $0.438513 | $0.217643 | $0.290769 | $33,256.90 |
2025-08-22 | $0.219955 | $0.726699 | $0.219402 | $0.372367 | $150.676K |
2025-08-21 | $0.147398 | $0.225519 | $0.141977 | $0.219955 | $34,552.35 |
2025-08-20 | $0.050088 | $0.161321 | $0.050088 | $0.135925 | $7,608.707 |
2025-08-19 | $0.050088 | $0.050089 | $0.050089 | $0.050088 | -- |
2025-08-18 | $0.050088 | $0.050089 | $0.050089 | $0.050088 | -- |
2025-08-17 | $0.050088 | $0.050089 | $0.050089 | $0.050088 | -- |
2025-08-16 | $0.055981 | $0.055711 | $0.046658 | $0.050088 | -- |
2025-08-15 | $0.072291 | $0.07221 | $0.055309 | $0.055981 | $312.8945 |
2025-08-14 | $0.076457 | $0.084629 | $0.068939 | $0.072291 | $3,394.839 |
2025-08-13 | $0.084117 | $0.084576 | $0.074246 | $0.076457 | $47.73675 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-02
RICE(RICE)
