Ring AI Historical Data

RING Page 12
Download
Date Close Price change Market cap Trading volume
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
Apr 15, 2024 $ 0.33
+17.79%
$ 32.98 million $ 1.11 million
Apr 14, 2024 $ 0.28
+28.76%
$ 28 million $ 444,781
Apr 13, 2024 $ 0.215
-5.61%
$ 21.53 million $ 651,712
Apr 12, 2024 $ 0.228
-16.55%
$ 22.79 million $ 698,759
Apr 11, 2024 $ 0.272
-22.63%
$ 27.25 million $ 1.05 million
Apr 10, 2024 $ 0.351
-9.49%
$ 35.12 million $ 1.39 million
Apr 9, 2024 $ 0.388
-16.04%
$ 38.8 million $ 1.25 million
Apr 8, 2024 $ 0.465
-6.01%
$ 46.46 million $ 842,544
Apr 7, 2024 $ 0.494
-1.02%
$ 49.43 million $ 1.21 million
Apr 6, 2024 $ 0.5
-11.14%
$ 49.98 million $ 916,063
Apr 5, 2024 $ 0.562
-10.60%
$ 56.18 million $ 1.04 million
Apr 4, 2024 $ 0.628
-1.58%
$ 62.84 million $ 3.06 million
Apr 3, 2024 $ 0.641
+1.41%
$ 64.1 million $ 2.29 million
Apr 2, 2024 $ 0.632
+3.46%
$ 63.16 million $ 2.54 million
Apr 1, 2024 $ 0.609
-7.92%
$ 60.93 million $ 1.44 million
Mar 31, 2024 $ 0.661
+16.17%
$ 66.13 million $ 2.82 million
Mar 30, 2024 $ 0.576
+29.51%
$ 57.58 million $ 4.38 million
Mar 29, 2024 $ 0.447
+35.53%
$ 44.7 million $ 6.58 million
Mar 28, 2024 $ 0.326
+94.33%
$ 32.56 million $ 2.54 million
Mar 27, 2024 $ 0.168
-11.74%
$ 16.77 million $ 664,868
Mar 26, 2024 $ 0.191
-20.63%
$ 19.07 million $ 886,500
Mar 25, 2024 $ 0.24
+11.92%
$ 23.97 million $ 887,226
Mar 24, 2024 $ 0.214
-13.19%
$ 21.42 million $ 547,040
Mar 23, 2024 $ 0.248
-9.00%
$ 24.82 million $ 640,228
Mar 22, 2024 $ 0.273
+0.07%
$ 27.29 million $ 1.26 million
Mar 21, 2024 $ 0.273
-16.83%
$ 27.26 million $ 2.49 million
Feb 15, 2022 $ 0.0295
+2.88%
$ -- $ 10,040
Feb 14, 2022 $ 0.0286
-1.73%
$ -- $ 9,759
Feb 13, 2022 $ 0.0292
+0.29%
$ -- $ 29,796
Feb 12, 2022 $ 0.0291
-0.01%
$ -- $ 3,838
Feb 11, 2022 $ 0.0291
-0.05%
$ -- $ 20,477
Feb 10, 2022 $ 0.0292
-5.66%
$ -- $ 35,187
Feb 9, 2022 $ 0.0309
+5.68%
$ -- $ 54,458
Feb 8, 2022 $ 0.0293
+3.42%
$ -- $ 20,781
Feb 7, 2022 $ 0.0283
+7.68%
$ -- $ 31,913
Feb 6, 2022 $ 0.0263
+3.07%
$ -- $ 7,684
Feb 5, 2022 $ 0.0255
-3.70%
$ -- $ 32,919
Feb 4, 2022 $ 0.0264
+3.78%
$ -- $ 23,875
Feb 3, 2022 $ 0.0253
-6.91%
$ -- $ 21,406
Feb 2, 2022 $ 0.0271
+1.08%
$ -- $ 45,638
Feb 1, 2022 $ 0.0268
+1.67%
$ -- $ 12,515