Darwinia Network Native Token Historical Data

RING Page 38
Download
Date Close Price change Market cap Trading volume
Mar 28, 2021 $ 0.181
+5.63%
$ 184.36 million $ 5.14 million
Mar 27, 2021 $ 0.171
-2.58%
$ 174.54 million $ 3.94 million
Mar 26, 2021 $ 0.176
-1.67%
$ 178.84 million $ 5.61 million
Mar 25, 2021 $ 0.179
-6.11%
$ 181.91 million $ 4.47 million
Mar 24, 2021 $ 0.191
-6.84%
$ 194.12 million $ 6.97 million
Mar 23, 2021 $ 0.205
+4.45%
$ 208.73 million $ 3.48 million
Mar 22, 2021 $ 0.196
-3.83%
$ 200.1 million $ 3.79 million
Mar 21, 2021 $ 0.204
-2.23%
$ 208.07 million $ 2.54 million
Mar 20, 2021 $ 0.209
-5.85%
$ 212.9 million $ 2.71 million
Mar 19, 2021 $ 0.222
+7.02%
$ 226.38 million $ 4.95 million
Mar 18, 2021 $ 0.208
-1.27%
$ 213.06 million $ 4.52 million
Mar 17, 2021 $ 0.21
-4.29%
$ 215.81 million $ 6.19 million
Mar 16, 2021 $ 0.22
-9.37%
$ 225.73 million $ 6.54 million
Mar 15, 2021 $ 0.243
-1.08%
$ 249.27 million $ 10.28 million
Mar 14, 2021 $ 0.245
-17.56%
$ 251.7 million $ 17.55 million
Mar 13, 2021 $ 0.298
+22.99%
$ 305.32 million $ 19.02 million
Mar 12, 2021 $ 0.241
+3.76%
$ 247.22 million $ 15.34 million
Mar 11, 2021 $ 0.231
+42.52%
$ 237.14 million $ 15.27 million
Mar 10, 2021 $ 0.162
+3.67%
$ 166.57 million $ 6.9 million
Mar 9, 2021 $ 0.156
+11.73%
$ 160.48 million $ 2.77 million
Mar 8, 2021 $ 0.14
-2.27%
$ 143.59 million $ 1.89 million
Mar 7, 2021 $ 0.143
+3.55%
$ 147.02 million $ 1.81 million
Mar 6, 2021 $ 0.138
-3.38%
$ 142.06 million $ 2.28 million
Mar 5, 2021 $ 0.143
-5.39%
$ 147.18 million $ 2.9 million
Mar 4, 2021 $ 0.152
+0.58%
$ 155.68 million $ 4.09 million
Mar 3, 2021 $ 0.151
+16.79%
$ 154.94 million $ 5.74 million
Mar 2, 2021 $ 0.129
+4.53%
$ 132.58 million $ 4.05 million
Mar 1, 2021 $ 0.124
+2.72%
$ 126.86 million $ 3.98 million
Feb 28, 2021 $ 0.12
-12.12%
$ 123.47 million $ 4.1 million
Feb 27, 2021 $ 0.137
+15.51%
$ 140.6 million $ 4.07 million
Feb 26, 2021 $ 0.118
-1.44%
$ 120.85 million $ 3.83 million
Feb 25, 2021 $ 0.12
+17.75%
$ 122.83 million $ 8.25 million
Feb 24, 2021 $ 0.102
+9.84%
$ 104.27 million $ 2.45 million
Feb 23, 2021 $ 0.0924
-21.91%
$ 94.91 million $ 3.36 million
Feb 22, 2021 $ 0.118
-6.71%
$ 121.53 million $ 4.53 million
Feb 21, 2021 $ 0.127
+1.82%
$ 130.26 million $ 1.91 million
Feb 20, 2021 $ 0.125
+0.28%
$ 128.09 million $ 5.08 million
Feb 19, 2021 $ 0.124
+10.58%
$ 127.63 million $ 3.34 million
Feb 18, 2021 $ 0.112
-7.26%
$ 115.73 million $ 2.27 million
Feb 17, 2021 $ 0.121
-1.06%
$ 124.86 million $ 4.12 million
Feb 16, 2021 $ 0.123
+23.27%
$ 126.23 million $ 4.84 million
Feb 15, 2021 $ 0.0994
-6.81%
$ 102.42 million $ 2.73 million
Feb 14, 2021 $ 0.107
-2.93%
$ 109.94 million $ 2.03 million
Feb 13, 2021 $ 0.11
-5.73%
$ 113.24 million $ 2.39 million
Feb 12, 2021 $ 0.117
+6.72%
$ 120.1 million $ 3.25 million
Feb 11, 2021 $ 0.109
+16.87%
$ 112.54 million $ 2.85 million
Feb 10, 2021 $ 0.0935
-3.39%
$ 96.32 million $ 1.82 million
Feb 9, 2021 $ 0.0967
+2.00%
$ 99.63 million $ 1.97 million
Feb 8, 2021 $ 0.0948
+3.40%
$ 97.59 million $ 1.96 million
Feb 7, 2021 $ 0.0916
-4.42%
$ 94.38 million $ 1.66 million