DAOSquare(RICE)Hoje
$0.019201
DAOSquare Histórico de preços
(RICE)Período de tempo: 2024-09-15 ~ 2025-09-16
2024-09-15
2025-09-16
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-15 | $0.018907 | $0.020305 | $0.017814 | $0.019064 | $18,182.00 |
2025-09-14 | $0.021819 | $0.026451 | $0.018288 | $0.018907 | $21,123.81 |
2025-09-13 | $0.021064 | $0.023720 | $0.016228 | $0.021839 | $27,835.60 |
2025-09-12 | $0.020842 | $0.024264 | $0.019235 | $0.021085 | $18,786.23 |
2025-09-11 | $0.021883 | $0.024822 | $0.019473 | $0.020813 | $17,754.64 |
2025-09-10 | $0.024550 | $0.027808 | $0.020929 | $0.021883 | $15,174.83 |
2025-09-09 | $0.037628 | $0.040018 | $0.022601 | $0.024550 | $19,041.70 |
2025-09-08 | $0.047828 | $0.047460 | $0.035659 | $0.037628 | $16,098.94 |
2025-09-07 | $0.043805 | $0.049407 | $0.043053 | $0.047629 | $18,371.51 |
2025-09-06 | $0.043241 | $0.051910 | $0.042319 | $0.043805 | $20,492.36 |
2025-09-05 | $0.061385 | $0.058479 | $0.043137 | $0.043288 | $19,648.26 |
2025-09-04 | $0.074128 | $0.074822 | $0.057105 | $0.061385 | $20,308.87 |
2025-09-03 | $0.082700 | $0.109998 | $0.070209 | $0.074136 | $40,042.00 |
2025-09-02 | $0.215892 | $0.217693 | $0.070194 | $0.079999 | $34,798.80 |
2025-09-01 | $0.220098 | $0.220506 | $0.214286 | $0.215892 | $17,028.13 |
2025-08-31 | $0.210604 | $0.2203 | $0.205407 | $0.220098 | $16,401.24 |
2025-08-30 | $0.214501 | $0.2206 | $0.200998 | $0.210585 | $17,064.71 |
2025-08-29 | $0.212917 | $0.221718 | $0.200319 | $0.214405 | $17,278.13 |
2025-08-28 | $0.211022 | $0.213892 | $0.204593 | $0.212815 | $15,273.83 |
2025-08-27 | $0.221493 | $0.221701 | $0.210988 | $0.211022 | $14,725.27 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-16
DAOSquare(RICE)
