Darwinia Network Native Token Historical Data

RING Page 33
Download
Date Close Price change Market cap Trading volume
Dec 7, 2021 $ 0.053
+0.29%
$ 52.97 million $ 890,669
Dec 6, 2021 $ 0.0528
-7.78%
$ 52.77 million $ 1.12 million
Dec 5, 2021 $ 0.0572
-0.68%
$ 57.22 million $ 854,476
Dec 4, 2021 $ 0.0576
-15.28%
$ 57.65 million $ 1.82 million
Dec 3, 2021 $ 0.068
-3.25%
$ 68.04 million $ 2.38 million
Dec 2, 2021 $ 0.0704
-10.74%
$ 70.32 million $ 2.91 million
Dec 1, 2021 $ 0.0789
-8.74%
$ 78.79 million $ 3.57 million
Nov 30, 2021 $ 0.0864
-0.71%
$ 86.36 million $ 2.6 million
Nov 29, 2021 $ 0.0871
-4.63%
$ 87.01 million $ 1.91 million
Nov 28, 2021 $ 0.0913
-3.68%
$ 91.24 million $ 2.75 million
Nov 27, 2021 $ 0.0948
+11.16%
$ 94.7 million $ 3.72 million
Nov 26, 2021 $ 0.0852
-9.20%
$ 85 million $ 2.73 million
Nov 25, 2021 $ 0.0938
-1.69%
$ 93.56 million $ 3.27 million
Nov 24, 2021 $ 0.0954
+0.97%
$ 95.15 million $ 4.06 million
Nov 23, 2021 $ 0.0945
+3.47%
$ 94.22 million $ 3.44 million
Nov 22, 2021 $ 0.0914
-2.32%
$ 91.09 million $ 3.23 million
Nov 21, 2021 $ 0.0935
-0.59%
$ 93.25 million $ 4.28 million
Nov 20, 2021 $ 0.0941
-6.66%
$ 93.81 million $ 8.7 million
Nov 19, 2021 $ 0.101
+30.99%
$ 100.6 million $ 5.32 million
Nov 18, 2021 $ 0.077
-4.76%
$ 76.76 million $ 2.46 million
Nov 17, 2021 $ 0.0808
+0.40%
$ 80.64 million $ 1.46 million
Nov 16, 2021 $ 0.0805
-6.95%
$ 80.33 million $ 1.96 million
Nov 15, 2021 $ 0.0867
-1.34%
$ 86.46 million $ 1.56 million
Nov 14, 2021 $ 0.088
-1.16%
$ 87.75 million $ 1.08 million
Nov 13, 2021 $ 0.089
-2.23%
$ 88.8 million $ 1.29 million
Nov 12, 2021 $ 0.091
-3.77%
$ 90.78 million $ 1.82 million
Nov 11, 2021 $ 0.0946
+4.07%
$ 94.32 million $ 1.77 million
Nov 10, 2021 $ 0.0909
-7.17%
$ 90.65 million $ 2.34 million
Nov 9, 2021 $ 0.0979
+1.19%
$ 97.62 million $ 2.81 million
Nov 8, 2021 $ 0.0968
-7.53%
$ 96.45 million $ 2.48 million
Nov 7, 2021 $ 0.105
+3.06%
$ 104.3 million $ 5.23 million
Nov 6, 2021 $ 0.102
+14.54%
$ 101.05 million $ 3.51 million
Nov 5, 2021 $ 0.0887
-4.69%
$ 88.19 million $ 2.74 million
Nov 4, 2021 $ 0.0931
-18.32%
$ 92.07 million $ 4.48 million
Nov 3, 2021 $ 0.114
+23.48%
$ 112.7 million $ 12.41 million
Nov 2, 2021 $ 0.0922
+12.17%
$ 91.58 million $ 9.66 million
Nov 1, 2021 $ 0.0822
+31.88%
$ 81.64 million $ 4.07 million
Oct 31, 2021 $ 0.0623
-5.25%
$ 61.9 million $ 4.83 million
Oct 30, 2021 $ 0.0658
+5.97%
$ 65.32 million $ 6.23 million
Oct 29, 2021 $ 0.0621
+13.11%
$ 61.64 million $ 2.08 million
Oct 28, 2021 $ 0.0549
+4.23%
$ 54.47 million $ 1.06 million
Oct 27, 2021 $ 0.0526
-10.45%
$ 52.27 million $ 1.34 million
Oct 26, 2021 $ 0.0588
-3.23%
$ 58.48 million $ 2.06 million
Oct 25, 2021 $ 0.0609
+11.63%
$ 60.51 million $ 1.55 million
Oct 24, 2021 $ 0.0545
-4.12%
$ 54.21 million $ 2.49 million
Oct 23, 2021 $ 0.0568
+10.05%
$ 56.51 million $ 1.78 million
Oct 22, 2021 $ 0.0517
+0.61%
$ 51.38 million $ 1.09 million
Oct 21, 2021 $ 0.0514
-6.18%
$ 51.07 million $ 985,351
Oct 20, 2021 $ 0.0547
+7.24%
$ 54.38 million $ 1.31 million
Oct 19, 2021 $ 0.051
-0.64%
$ 50.72 million $ 811,419