Darwinia Network Native Token Historical Data

RING Page 32
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 0.0231
+1.78%
$ 23.07 million $ 395,275
Jan 25, 2022 $ 0.0228
-4.92%
$ 22.67 million $ 419,319
Jan 24, 2022 $ 0.0239
-8.30%
$ 23.87 million $ 642,319
Jan 23, 2022 $ 0.0261
+5.84%
$ 26.03 million $ 525,202
Jan 22, 2022 $ 0.0247
-8.64%
$ 24.6 million $ 458,577
Jan 21, 2022 $ 0.0271
-15.41%
$ 27.04 million $ 741,214
Jan 20, 2022 $ 0.0321
+0.69%
$ 31.98 million $ 513,501
Jan 19, 2022 $ 0.0318
-1.68%
$ 31.76 million $ 428,995
Jan 18, 2022 $ 0.0324
-5.34%
$ 32.3 million $ 585,845
Jan 17, 2022 $ 0.0342
-8.65%
$ 34.11 million $ 762,011
Jan 16, 2022 $ 0.0374
-3.21%
$ 37.35 million $ 526,623
Jan 15, 2022 $ 0.0387
+0.46%
$ 38.62 million $ 448,651
Jan 14, 2022 $ 0.0385
+0.82%
$ 38.44 million $ 508,491
Jan 13, 2022 $ 0.0382
+6.58%
$ 38.14 million $ 518,792
Jan 12, 2022 $ 0.0359
+2.62%
$ 35.79 million $ 303,979
Jan 11, 2022 $ 0.035
+6.10%
$ 34.88 million $ 350,867
Jan 10, 2022 $ 0.033
-6.74%
$ 32.88 million $ 311,069
Jan 9, 2022 $ 0.0354
+1.99%
$ 35.23 million $ 299,799
Jan 8, 2022 $ 0.0347
-4.05%
$ 34.66 million $ 325,191
Jan 7, 2022 $ 0.0362
-6.98%
$ 36.12 million $ 272,108
Jan 6, 2022 $ 0.0389
-6.31%
$ 38.8 million $ 394,694
Jan 5, 2022 $ 0.0415
-1.36%
$ 41.41 million $ 346,769
Jan 4, 2022 $ 0.042
+1.06%
$ 41.96 million $ 399,668
Jan 3, 2022 $ 0.0416
-2.33%
$ 41.52 million $ 331,925
Jan 2, 2022 $ 0.0426
+1.89%
$ 42.57 million $ 261,079
Jan 1, 2022 $ 0.0418
+0.77%
$ 41.76 million $ 263,078
Dec 31, 2021 $ 0.0416
+2.47%
$ 41.58 million $ 289,903
Dec 30, 2021 $ 0.0406
-2.84%
$ 40.58 million $ 308,639
Dec 29, 2021 $ 0.0418
-5.61%
$ 41.65 million $ 335,670
Dec 28, 2021 $ 0.0444
-15.72%
$ 44.24 million $ 627,390
Dec 27, 2021 $ 0.0527
-4.56%
$ 52.55 million $ 471,343
Dec 26, 2021 $ 0.0552
-2.93%
$ 55.07 million $ 567,063
Dec 25, 2021 $ 0.0568
+5.92%
$ 56.65 million $ 677,332
Dec 24, 2021 $ 0.0536
-0.63%
$ 53.48 million $ 725,358
Dec 23, 2021 $ 0.054
+7.63%
$ 53.82 million $ 691,311
Dec 22, 2021 $ 0.0502
+5.49%
$ 50.08 million $ 766,791
Dec 21, 2021 $ 0.0476
+1.01%
$ 47.49 million $ 589,832
Dec 20, 2021 $ 0.0471
-1.36%
$ 47.08 million $ 701,834
Dec 19, 2021 $ 0.0478
-3.78%
$ 47.79 million $ 993,793
Dec 18, 2021 $ 0.0496
+19.07%
$ 49.6 million $ 1.02 million
Dec 17, 2021 $ 0.0417
+3.15%
$ 41.65 million $ 1.69 million
Dec 16, 2021 $ 0.0405
+19.27%
$ 40.49 million $ 1.1 million
Dec 15, 2021 $ 0.034
+0.67%
$ 33.99 million $ 875,061
Dec 14, 2021 $ 0.0338
+1.18%
$ 33.77 million $ 1.06 million
Dec 13, 2021 $ 0.0334
-20.31%
$ 33.43 million $ 1.3 million
Dec 12, 2021 $ 0.0419
-2.09%
$ 41.95 million $ 1.02 million
Dec 11, 2021 $ 0.0429
-3.47%
$ 42.86 million $ 941,442
Dec 10, 2021 $ 0.0444
-12.35%
$ 44.4 million $ 955,293
Dec 9, 2021 $ 0.0506
-6.43%
$ 50.67 million $ 849,567
Dec 8, 2021 $ 0.0542
+2.21%
$ 54.22 million $ 958,160