Ring AI Historical Data

RING Page 10
Download
Date Close Price change Market cap Trading volume
Aug 2, 2024 $ 0.0479
-15.76%
$ 4.79 million $ 50,315
Aug 1, 2024 $ 0.0568
-6.21%
$ 5.68 million $ 41,083
Jul 31, 2024 $ 0.0606
-5.18%
$ 6.06 million $ 46,068
Jul 30, 2024 $ 0.0639
-0.24%
$ 6.39 million $ 24,751
Jul 29, 2024 $ 0.064
+6.61%
$ 6.4 million $ 38,830
Jul 28, 2024 $ 0.06
+2.01%
$ 6 million $ 6,632
Jul 27, 2024 $ 0.0589
+1.66%
$ 5.89 million $ 16,363
Jul 26, 2024 $ 0.059
+2.85%
$ 5.9 million $ 10,194
Jul 25, 2024 $ 0.0573
-5.22%
$ 5.73 million $ 44,026
Jul 24, 2024 $ 0.0605
-2.23%
$ 6.05 million $ 40,304
Jul 23, 2024 $ 0.0619
+1.90%
$ 6.19 million $ 19,523
Jul 22, 2024 $ 0.0607
+0.07%
$ 6.07 million $ 72,815
Jul 21, 2024 $ 0.0607
+24.87%
$ 6.07 million $ 131,182
Jul 20, 2024 $ 0.0486
+11.73%
$ 4.86 million $ 106,980
Jul 19, 2024 $ 0.0435
-3.62%
$ 4.35 million $ 54,729
Jul 18, 2024 $ 0.0452
-10.53%
$ 4.52 million $ 56,475
Jul 17, 2024 $ 0.0505
-8.38%
$ 5.05 million $ 62,001
Jul 16, 2024 $ 0.0552
-22.80%
$ 5.52 million $ 147,790
Jul 15, 2024 $ 0.0721
-1.06%
$ 7.21 million $ 103,185
Jul 14, 2024 $ 0.073
-5.91%
$ 7.3 million $ 21,636
Jul 13, 2024 $ 0.0776
+5.05%
$ 7.76 million $ 50,102
Jul 12, 2024 $ 0.0739
-0.43%
$ 7.39 million $ 26,380
Jul 11, 2024 $ 0.0742
-1.90%
$ 7.42 million $ 59,443
Jul 10, 2024 $ 0.0756
-0.36%
$ 7.56 million $ 62,753
Jul 9, 2024 $ 0.0759
-3.89%
$ 7.59 million $ 68,214
Jul 8, 2024 $ 0.079
-2.02%
$ 7.9 million $ 44,432
Jul 7, 2024 $ 0.0806
-3.81%
$ 8.06 million $ 35,704
Jul 6, 2024 $ 0.0838
-0.02%
$ 8.38 million $ 39,234
Jul 5, 2024 $ 0.0854
-0.01%
$ 8.54 million $ 57,707
Jul 4, 2024 $ 0.0854
-4.75%
$ 8.54 million $ 76,679
Jul 3, 2024 $ 0.0897
+3.89%
$ 8.97 million $ 75,041
Jul 2, 2024 $ 0.0873
+5.47%
$ 8.73 million $ 83,288
Jul 1, 2024 $ 0.0828
-10.13%
$ 8.28 million $ 98,724
Jun 30, 2024 $ 0.0922
-0.76%
$ 9.22 million $ 89,911
Jun 29, 2024 $ 0.0928
-9.88%
$ 9.28 million $ 68,823
Jun 28, 2024 $ 0.103
-13.37%
$ 10.31 million $ 132,133
Jun 27, 2024 $ 0.12
+3.64%
$ 11.96 million $ 122,245
Jun 26, 2024 $ 0.116
-3.18%
$ 11.58 million $ 101,185
Jun 25, 2024 $ 0.12
+7.44%
$ 11.96 million $ 116,881
Jun 24, 2024 $ 0.111
-9.42%
$ 11.14 million $ 85,994
Jun 23, 2024 $ 0.123
-8.69%
$ 12.3 million $ 63,645
Jun 22, 2024 $ 0.135
-4.22%
$ 13.47 million $ 104,721
Jun 21, 2024 $ 0.141
+11.04%
$ 14.06 million $ 128,234
Jun 20, 2024 $ 0.128
+21.48%
$ 12.76 million $ 250,405
Jun 19, 2024 $ 0.105
+3.18%
$ 10.5 million $ 87,330
Jun 18, 2024 $ 0.102
-10.23%
$ 10.17 million $ 140,103
Jun 17, 2024 $ 0.113
-3.21%
$ 11.33 million $ 53,296
Jun 16, 2024 $ 0.117
-6.28%
$ 11.7 million $ 143,036
Jun 15, 2024 $ 0.125
-4.82%
$ 12.48 million $ 87,315
Jun 14, 2024 $ 0.127
-5.59%
$ 12.69 million $ 121,150