ADVFN Logo ADVFN

We could not find any results for:
Make sure your spelling is correct or try broadening your search.

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Sign Up

Already a member? Sign in

Options Flow

Live Options Flow

Market Data
News
Trading Tools
Markets
Discover

Hot Features

Follow Feed

Connect with traders and investors in our Follow Feed community.

Options Flow

Explore comprehensive options data and use advanced filters with Options Flow.

Monitor

Organize and monitor your stock and asset watchlist with Monitor.
Sign In Premium IconPremium Help Menu
S&P TSX Capped Composite...
35.22
-0.93%
US Tech 100
18,488.00
-0.25%
S&P 500
5,346.99
-0.11%
US Dollar vs CAD
1.37725
-0.03%
Bitcoin
69,284.62
-0.07%
Registration Strip Icon for smarter Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
Get Started
  1. Home
  2. Investing
  3. Cryptocurrencies
  4. GATE
  5. DAOSquare Governance Token (Gate.io:RICEUSDT)

  6. DAOSquare Governance Token (Gate.io:RICEUSDT) Historical

RICEUSDT DAOSquare Governance Token

0.11053
-0.00004 (-0.04%)
06:41:56 - Realtime Data

RICEUSDT Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 07 2024 0.11057 -0.00049 -0.44% 0.1105 0.111 0.1058 48,304.00
Jun 06 2024 0.11106 0.00178 1.63% 0.10952 0.11153 0.1079 77,034.00
Jun 05 2024 0.10928 0.00099 0.91% 0.1124 0.1125 0.10727 76,686.00
Jun 04 2024 0.10829 -0.00017 -0.16% 0.1088 0.115 0.105 47,542.00
Jun 03 2024 0.10846 -0.00144 -1.31% 0.10552 0.115 0.10502 79,093.00
Jun 02 2024 0.1099 -0.00396 -3.48% 0.1136 0.11784 0.10288 50,717.00
Jun 01 2024 0.11386 0.00315 2.85% 0.11071 0.11403 0.11012 126,667.00
May 31 2024 0.11071 -0.00767 -6.48% 0.12048 0.12077 0.110 61,197.00
May 30 2024 0.11838 -0.00249 -2.06% 0.12077 0.12239 0.11814 27,815.00
May 29 2024 0.12087 -0.00004 -0.03% 0.1209 0.1224 0.120 57,498.00
May 28 2024 0.12091 -0.00029 -0.24% 0.12105 0.12148 0.12034 60,600.00
May 27 2024 0.1212 0.00045 0.37% 0.12113 0.12149 0.1203 74,314.00
May 26 2024 0.12075 0.00228 1.92% 0.11863 0.12148 0.1171 116,419.00
May 25 2024 0.11847 -0.00059 -0.50% 0.11881 0.11919 0.1169 118,169.00
May 24 2024 0.11906 0.00194 1.66% 0.11711 0.11919 0.11688 88,323.00
May 23 2024 0.11712 0.00161 1.39% 0.11528 0.11739 0.11515 74,627.00
May 22 2024 0.11551 0.00263 2.33% 0.11291 0.1175 0.11284 53,920.00
May 21 2024 0.11288 -0.00044 -0.39% 0.11316 0.11712 0.1084 85,520.00
May 20 2024 0.11332 -0.00329 -2.82% 0.11664 0.11708 0.11252 120,184.00
May 19 2024 0.11661 -0.00158 -1.34% 0.11822 0.11841 0.11619 119,260.00
May 18 2024 0.11819 -0.00302 -2.49% 0.12088 0.1224 0.118 116,975.00
May 17 2024 0.12121 0.00051 0.42% 0.1195 0.12149 0.11897 86,834.00
May 16 2024 0.1207 0.0018 1.51% 0.1189 0.1213 0.1188 74,454.00
May 15 2024 0.1189 0.0034 2.94% 0.1155 0.120 0.114 96,134.00
May 14 2024 0.1155 0.0041 3.68% 0.1113 0.1186 0.110 79,411.00
May 13 2024 0.1114 -0.0038 -3.30% 0.1153 0.1157 0.110 117,373.00
May 12 2024 0.1152 -0.0023 -1.96% 0.1173 0.1186 0.1137 105,933.00
May 11 2024 0.1175 -0.001 -0.84% 0.1185 0.1189 0.1163 112,724.00
May 10 2024 0.1185 -0.0001 -0.08% 0.1187 0.1198 0.1172 112,447.00
May 09 2024 0.1186 0.00 0.00% 0.1191 0.1191 0.1173 116,851.00
May 08 2024 0.1186 -0.0014 -1.17% 0.1184 0.1191 0.118 67,449.00
May 07 2024 0.120 -0.0012 -0.99% 0.1176 0.1222 0.1094 27,277.00
May 06 2024 0.1212 0.0054 4.66% 0.1158 0.1345 0.1057 89,859.00
May 05 2024 0.1158 -0.0033 -2.77% 0.1191 0.1214 0.1138 82,236.00
May 04 2024 0.1191 -0.0004 -0.33% 0.119 0.1274 0.1134 56,203.00
May 03 2024 0.1195 -0.0012 -0.99% 0.1205 0.1299 0.1161 69,976.00
May 02 2024 0.1207 -0.0126 -9.45% 0.1315 0.132 0.1159 92,576.00
May 01 2024 0.1333 0.0283 26.95% 0.1027 0.1439 0.1026 46,606.00
Apr 30 2024 0.105 -0.0184 -14.91% 0.1233 0.1825 0.1002 52,767.00
Apr 29 2024 0.1234 0.0041 3.44% 0.1193 0.1234 0.1192 31,771.00
Apr 28 2024 0.1193 -0.0008 -0.67% 0.122 0.1325 0.115 60,730.00
Apr 27 2024 0.1201 -0.0122 -9.22% 0.1323 0.1375 0.1201 64,253.00
Apr 26 2024 0.1323 -0.0014 -1.05% 0.1325 0.135 0.1227 40,845.00
Apr 25 2024 0.1337 0.0049 3.80% 0.1288 0.1337 0.1285 37,490.00
Apr 24 2024 0.1288 0.0056 4.55% 0.1229 0.129 0.122 74,369.00
Apr 23 2024 0.1232 0.0005 0.41% 0.1225 0.1233 0.122 104,115.00
Apr 22 2024 0.1227 0.0005 0.41% 0.1224 0.1233 0.1215 110,946.00
Apr 21 2024 0.1222 0.0016 1.33% 0.1207 0.124 0.1204 103,179.00
Apr 20 2024 0.1206 0.0001 0.08% 0.1208 0.1242 0.1197 49,942.00
Apr 19 2024 0.1205 -0.0019 -1.55% 0.1222 0.1226 0.1176 71,687.00
Apr 18 2024 0.1224 -0.0029 -2.31% 0.1254 0.1255 0.1211 92,014.00
Apr 17 2024 0.1253 0.0035 2.87% 0.1219 0.132 0.1218 84,229.00
Apr 16 2024 0.1218 -0.0005 -0.41% 0.1214 0.1239 0.120 53,458.00
Apr 15 2024 0.1223 -0.0105 -7.91% 0.1328 0.134 0.1107 84,845.00
Apr 14 2024 0.1328 0.0003 0.23% 0.1321 0.1336 0.1316 15,617.00
Apr 13 2024 0.1325 0.0049 3.84% 0.1276 0.1379 0.1275 8,164.00
Apr 12 2024 0.1276 -0.0025 -1.92% 0.1347 0.1348 0.1276 544.00
Apr 11 2024 0.1301 0.0021 1.64% 0.1283 0.1365 0.1263 82,715.00
Apr 10 2024 0.128 -0.0001 -0.08% 0.1282 0.1325 0.1231 31,313.00
Apr 09 2024 0.1281 -0.0038 -2.88% 0.1321 0.1374 0.1256 88,867.00
Apr 08 2024 0.1319 -0.0009 -0.68% 0.1323 0.1341 0.1301 85,924.00
Apr 07 2024 0.1328 -0.0035 -2.57% 0.1363 0.1376 0.1258 127,613.00
Apr 06 2024 0.1363 -0.0008 -0.58% 0.1365 0.1379 0.1356 111,952.00
Apr 05 2024 0.1371 -0.0008 -0.58% 0.1384 0.1388 0.1353 109,835.00
Apr 04 2024 0.1379 -0.0001 -0.07% 0.138 0.1399 0.1361 113,743.00
Apr 03 2024 0.138 0.001 0.73% 0.137 0.1386 0.1364 111,319.00
Apr 02 2024 0.137 -0.006 -4.20% 0.1435 0.1436 0.1358 108,452.00
Apr 01 2024 0.143 0.001 0.70% 0.1421 0.180 0.1351 90,877.00
Mar 31 2024 0.142 -0.0034 -2.34% 0.1455 0.146 0.140 117,352.00
Mar 30 2024 0.1454 -0.0052 -3.45% 0.1505 0.2502 0.1451 179,966.00
Mar 29 2024 0.1506 0.0149 10.98% 0.1362 0.1575 0.1326 93,163.00
Mar 28 2024 0.1357 -0.0214 -13.62% 0.157 0.1587 0.1328 91,879.00
Mar 27 2024 0.1571 -0.0029 -1.81% 0.1599 0.1599 0.1452 111,262.00
Mar 26 2024 0.160 0.0079 5.19% 0.1518 0.160 0.1332 161,152.00
Mar 25 2024 0.1521 0.0095 6.66% 0.1427 0.1543 0.1406 170,886.00
Mar 24 2024 0.1426 0.001 0.71% 0.1416 0.1436 0.1402 167,303.00
Mar 23 2024 0.1416 0.0017 1.22% 0.1405 0.1435 0.1389 168,935.00
Mar 22 2024 0.1399 -0.0022 -1.55% 0.1413 0.1436 0.1394 170,807.00
Mar 21 2024 0.1421 0.0002 0.14% 0.1416 0.1434 0.140 173,846.00
Mar 20 2024 0.1419 0.0035 2.53% 0.1368 0.1426 0.1364 99,419.00
Mar 19 2024 0.1384 0.0027 1.99% 0.1362 0.1436 0.1111 113,933.00
Mar 18 2024 0.1357 -0.0135 -9.05% 0.1491 0.165 0.1351 139,679.00
Mar 17 2024 0.1492 0.0127 9.30% 0.1362 0.1649 0.1353 145,880.00
Mar 16 2024 0.1365 -0.012 -8.08% 0.1481 0.1495 0.1357 173,162.00
Mar 15 2024 0.1485 -0.0018 -1.20% 0.1503 0.1524 0.1438 104,844.00
Mar 14 2024 0.1503 0.0075 5.25% 0.1429 0.1523 0.1409 156,903.00
Mar 13 2024 0.1428 -0.0131 -8.40% 0.1558 0.1569 0.1357 176,384.00
Mar 12 2024 0.1559 0.0035 2.30% 0.1512 0.1646 0.1483 134,700.00
Mar 11 2024 0.1524 0.0109 7.70% 0.1415 0.1537 0.1402 176,590.00
Mar 10 2024 0.1415 -0.0014 -0.98% 0.1432 0.1436 0.1356 162,031.00
Mar 09 2024 0.1429 0.005 3.63% 0.1379 0.1437 0.1352 155,709.00

Your Recent History

GATE
RICEUSDT
DAOSquare Governance Token
LSE
100Y
Delayed Upgrade Clock
ADVFN Logo
InvestorsHub

Canada
Company
Business
Popular
Get The App
App Store
Google Play

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

© 2024 ADVFN PLC - All Rights Reserved