Rice AI(RICE)Hoje
$0.122189
Rice AI Histórico de preços
(RICE)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
2025-09-07 | $0.122126 | $0.125276 | $0.119219 | $0.122154 | $1.055M |
2025-09-06 | $0.120131 | $0.12373 | $0.117647 | $0.122373 | $1.046M |
2025-09-05 | $0.119719 | $0.121523 | $0.117594 | $0.120017 | $1.693M |
2025-09-04 | $0.120466 | $0.132081 | $0.118912 | $0.120080 | $2.940M |
2025-09-03 | $0.116724 | $0.130807 | $0.1078 | $0.120617 | $3.392M |
2025-09-02 | $0.077275 | $0.119696 | $0.070952 | $0.116724 | $4.565M |
2025-09-01 | $0.074851 | $0.078727 | $0.072714 | $0.077545 | $1.069M |
2025-08-31 | $0.072796 | $0.074865 | $0.072883 | $0.074701 | $948.367K |
2025-08-30 | $0.076203 | $0.075733 | $0.072571 | $0.072636 | $978.795K |
2025-08-29 | $0.076555 | $0.079586 | $0.074467 | $0.076332 | $1.185M |
2025-08-28 | $0.075497 | $0.078901 | $0.071151 | $0.076694 | $1.337M |
2025-08-27 | $0.068833 | $0.078225 | $0.069755 | $0.075656 | $1.426M |
2025-08-26 | $0.065391 | $0.07275 | $0.059142 | $0.068408 | $1.381M |
2025-08-25 | $0.077264 | $0.079638 | $0.062148 | $0.065391 | $1.602M |
2025-08-24 | $0.074314 | $0.080512 | $0.072587 | $0.077888 | $1.429M |
2025-08-23 | $0.073255 | $0.077105 | $0.069062 | $0.074474 | $1.478M |
2025-08-22 | $0.059846 | $0.075881 | $0.060786 | $0.073043 | $2.374M |
2025-08-21 | $0.073525 | $0.078784 | $0.058214 | $0.059946 | $2.203M |
2025-08-20 | $0.063679 | $0.085371 | $0.058619 | $0.073749 | $4.520M |
2025-08-19 | $0.052016 | $0.073494 | $0.053703 | $0.063128 | $6.990M |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
Rice AI(RICE)
