Market Cap $4.46T
0.73%
Volume 24h $386.33B
-3.93%
BTC % 54.53%
0.66%
ETH % 12.12%
-0.66%
Coins
33.322
+12
Exchanges
885
Last update
47 Seconds ago
RICE AI (RICE) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-03 2025 | $0.11575 | $0.111206 | $0.133473 | $0.121059 | $46,486,311 | $24,484,491 |
| Oct-02 2025 | $0.111521 | $0.102695 | $0.113593 | $0.104159 | $20,030,451 | $23,589,878 |
| Oct-01 2025 | $0.105428 | $0.104704 | $0.113239 | $0.109869 | $19,112,634 | $22,300,958 |
| Sep-30 2025 | $0.107477 | $0.104426 | $0.123555 | $0.115229 | $9,331,061 | $22,734,487 |
| Sep-29 2025 | $0.115276 | $0.104225 | $0.120854 | $0.111921 | $8,561,003 | $24,384,180 |
| Sep-28 2025 | $0.111813 | $0.10994 | $0.134567 | $0.114738 | $8,609,447 | $23,651,580 |
| Sep-27 2025 | $0.10503 | $0.101913 | $0.138342 | $0.133225 | $8,462,062 | $22,216,957 |
| Sep-26 2025 | $0.132478 | $0.118091 | $0.153946 | $0.141023 | $9,194,317 | $28,022,781 |
| Sep-25 2025 | $0.156466 | $0.148827 | $0.229165 | $0.229165 | $15,227,376 | $33,096,940 |
| Sep-24 2025 | $0.239302 | $0.113179 | $0.239302 | $0.12276 | $23,316,349 | $50,619,226 |
| Sep-23 2025 | $0.08395 | $0.078668 | $0.092455 | $0.09182 | $6,829,915 | $17,757,925 |
| Sep-22 2025 | $0.091793 | $0.075182 | $0.093027 | $0.087259 | $7,488,505 | $19,416,972 |
| Sep-21 2025 | $0.085445 | $0.083594 | $0.097079 | $0.096267 | $7,351,594 | $18,074,029 |
| Sep-20 2025 | $0.094462 | $0.089098 | $0.097904 | $0.094222 | $5,073,352 | $19,981,468 |
| Sep-19 2025 | $0.098405 | $0.095449 | $0.112698 | $0.107913 | $9,521,102 | $20,815,405 |