RICE(RICE)Hôm nay
$0.24294
RICE Lịch sử Giá
(RICE)Khoảng thời gian: 2024-09-09 ~ 2025-09-10
2024-09-09
2025-09-10
USD
Ngày giao dịch | Giá mở* | Giá cao nhất | Giá thấp nhất | Giá đóng cửa** | Vol |
|---|---|---|---|---|---|
2025-09-09 | $0.232598 | $0.241075 | $0.206632 | $0.225484 | $11,275.15 |
2025-09-08 | $0.315751 | $0.304226 | $0.171326 | $0.237351 | $51,024.63 |
2025-09-07 | $0.332635 | $0.335224 | $0.30328 | $0.311722 | $12,806.64 |
2025-09-06 | $0.327345 | $0.333927 | $0.301503 | $0.332673 | $17,230.79 |
2025-09-05 | $0.352554 | $0.349344 | $0.310667 | $0.327506 | $9,582.840 |
2025-09-04 | $0.364450 | $0.37966 | $0.339525 | $0.349973 | $22,176.09 |
2025-09-03 | $0.312732 | $0.411762 | $0.308712 | $0.364450 | $27,336.87 |
2025-09-02 | $0.274582 | $0.32321 | $0.285238 | $0.318253 | $14,109.69 |
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 |
* Dữ liệu sớm nhất trong phạm vi (giờ UTC)
** Dữ liệu mới nhất trong phạm vi (giờ UTC)
Vào ngày này trong lịch sử
2025-09-10
RICE(RICE)
