Ring AI Historical Data

RING Page 11
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.183
+4.57%
$ 18.29 million $ 325,299
Jun 3, 2024 $ 0.176
+10.62%
$ 17.56 million $ 255,392
Jun 2, 2024 $ 0.159
+0.28%
$ 15.87 million $ 138,870
Jun 1, 2024 $ 0.158
-4.54%
$ 15.83 million $ 99,995
May 31, 2024 $ 0.166
-3.42%
$ 16.58 million $ 206,583
May 30, 2024 $ 0.173
-1.27%
$ 17.33 million $ 191,169
May 29, 2024 $ 0.176
-4.77%
$ 17.56 million $ 281,705
May 28, 2024 $ 0.186
-10.09%
$ 18.62 million $ 130,453
May 27, 2024 $ 0.207
-6.40%
$ 20.72 million $ 189,176
May 26, 2024 $ 0.223
-3.15%
$ 22.32 million $ 84,154
May 25, 2024 $ 0.23
-4.48%
$ 23.04 million $ 105,084
May 24, 2024 $ 0.245
-2.89%
$ 24.5 million $ 283,795
May 23, 2024 $ 0.252
-8.21%
$ 25.23 million $ 476,455
May 22, 2024 $ 0.275
+18.31%
$ 27.49 million $ 505,932
May 21, 2024 $ 0.232
+1.28%
$ 23.24 million $ 224,205
May 20, 2024 $ 0.229
+6.66%
$ 22.93 million $ 352,390
May 19, 2024 $ 0.215
+8.31%
$ 21.49 million $ 364,935
May 18, 2024 $ 0.198
+7.70%
$ 19.84 million $ 278,683
May 17, 2024 $ 0.184
+30.78%
$ 18.42 million $ 279,187
May 16, 2024 $ 0.141
+8.43%
$ 14.09 million $ 112,179
May 15, 2024 $ 0.13
+20.85%
$ 12.99 million $ 212,796
May 14, 2024 $ 0.108
-12.93%
$ 10.75 million $ 70,806
May 13, 2024 $ 0.123
-2.46%
$ 12.35 million $ 82,415
May 12, 2024 $ 0.127
+2.82%
$ 12.66 million $ 74,005
May 11, 2024 $ 0.123
-6.11%
$ 12.31 million $ 31,293
May 10, 2024 $ 0.131
-3.10%
$ 13.11 million $ 64,605
May 9, 2024 $ 0.135
+4.48%
$ 13.53 million $ 118,160
May 8, 2024 $ 0.13
-3.09%
$ 12.95 million $ 63,609
May 7, 2024 $ 0.134
+1.62%
$ 13.39 million $ 101,730
May 6, 2024 $ 0.132
-2.75%
$ 13.17 million $ 130,398
May 5, 2024 $ 0.135
-2.59%
$ 13.55 million $ 91,217
May 4, 2024 $ 0.139
-3.45%
$ 13.94 million $ 140,307
May 3, 2024 $ 0.144
-3.76%
$ 14.44 million $ 111,378
May 2, 2024 $ 0.15
+3.93%
$ 15.01 million $ 51,423
May 1, 2024 $ 0.148
+6.07%
$ 14.45 million $ 112,407
Apr 30, 2024 $ 0.14
-7.43%
$ 14 million $ 61,343
Apr 29, 2024 $ 0.151
-3.56%
$ 15.12 million $ 107,008
Apr 28, 2024 $ 0.157
-8.72%
$ 15.67 million $ 177,848
Apr 27, 2024 $ 0.172
-13.61%
$ 17.18 million $ 223,253
Apr 26, 2024 $ 0.199
-11.37%
$ 19.89 million $ 874,508
Apr 25, 2024 $ 0.224
-18.54%
$ 22.44 million $ 294,483
Apr 24, 2024 $ 0.274
-15.35%
$ 27.36 million $ 387,621
Apr 23, 2024 $ 0.323
-1.28%
$ 32.31 million $ 341,306
Apr 22, 2024 $ 0.324
+11.29%
$ 32.36 million $ 285,577
Apr 21, 2024 $ 0.291
-0.63%
$ 29.07 million $ 120,031
Apr 20, 2024 $ 0.292
+3.70%
$ 29.23 million $ 199,720
Apr 19, 2024 $ 0.282
-0.10%
$ 28.23 million $ 701,207
Apr 18, 2024 $ 0.283
+0.03%
$ 28.26 million $ 270,364
Apr 17, 2024 $ 0.282
-5.94%
$ 28.23 million $ 191,584
Apr 16, 2024 $ 0.3
-9.02%
$ 30.01 million $ 362,110