Ring AI Historical Data

RING Page 16
Download
Date Close Price change Market cap Trading volume
Sep 3, 2021 $ 0.0801
-5.47%
$ -- $ 93,318
Sep 2, 2021 $ 0.0847
+4.60%
$ -- $ 245,403
Sep 1, 2021 $ 0.0806
+6.40%
$ -- $ 85,742
Aug 31, 2021 $ 0.0753
+2.60%
$ -- $ 332,822
Aug 30, 2021 $ 0.0735
-0.97%
$ -- $ 57,337
Aug 29, 2021 $ 0.0743
-1.63%
$ -- $ 88,431
Aug 28, 2021 $ 0.0754
-1.93%
$ -- $ 70,865
Aug 27, 2021 $ 0.0768
+3.97%
$ -- $ 19,920
Aug 26, 2021 $ 0.0742
-8.03%
$ -- $ 136,411
Aug 25, 2021 $ 0.0806
-2.61%
$ -- $ 78,269
Aug 24, 2021 $ 0.0827
+4.03%
$ -- $ 424,632
Aug 23, 2021 $ 0.0794
-0.77%
$ -- $ 58,748
Aug 22, 2021 $ 0.08
-0.76%
$ -- $ 21,428
Aug 21, 2021 $ 0.0807
-0.47%
$ -- $ 28,735
Aug 20, 2021 $ 0.0811
+3.74%
$ -- $ 96,790
Aug 19, 2021 $ 0.078
-1.71%
$ -- $ 294,534
Aug 18, 2021 $ 0.0796
-7.46%
$ -- $ 196,735
Aug 17, 2021 $ 0.0858
+8.56%
$ -- $ 393,709
Aug 16, 2021 $ 0.0791
-6.90%
$ -- $ 206,001
Aug 15, 2021 $ 0.0848
+1.93%
$ -- $ 300,869
Aug 14, 2021 $ 0.0833
-9.96%
$ -- $ 660,040
Aug 13, 2021 $ 0.0925
-10.47%
$ -- $ 3.12 million
Aug 12, 2021 $ 0.0995
+54.51%
$ -- $ 1.26 million
Aug 11, 2021 $ 0.0644
-1.06%
$ -- $ 66,057
Aug 10, 2021 $ 0.0651
-8.18%
$ -- $ 76,110
Aug 8, 2021 $ 0.0615
-7.86%
$ -- $ 50,557
Aug 7, 2021 $ 0.0669
+12.05%
$ -- $ 228,493
Aug 6, 2021 $ 0.0598
-5.92%
$ -- $ 255,005
Aug 5, 2021 $ 0.0636
+30.13%
$ -- $ 210,494
Aug 4, 2021 $ 0.0465
+3.22%
$ -- $ 141,556
Aug 3, 2021 $ 0.0451
-2.63%
$ -- $ 126,576
Aug 2, 2021 $ 0.0463
-7.32%
$ -- $ 71,265
Aug 1, 2021 $ 0.0499
+7.22%
$ -- $ 301,662
Jul 30, 2021 $ 0.0497
+25.71%
$ -- $ 401,224
Jul 29, 2021 $ 0.0395
+4.96%
$ -- $ 32,736
Jul 28, 2021 $ 0.0376
+0.49%
$ -- $ 88,077
Jul 27, 2021 $ 0.0374
+1.51%
$ -- $ 31,323
Jul 26, 2021 $ 0.0368
+0.65%
$ -- $ 39,152
Jul 25, 2021 $ 0.0366
+7.96%
$ -- $ 48,241
Jul 24, 2021 $ 0.0339
+3.13%
$ -- $ 86,334
Jul 23, 2021 $ 0.0328
+2.99%
$ -- $ 29,176
Jul 22, 2021 $ 0.0319
+3.01%
$ -- $ 19,587
Jul 21, 2021 $ 0.031
+0.71%
$ -- $ 106,772
Jul 13, 2021 $ 0.0384
+0.71%
$ -- $ 31,069
Jul 12, 2021 $ 0.0381
-7.20%
$ -- $ 38,313
Jul 11, 2021 $ 0.0411
+5.51%
$ -- $ 51,814
Jul 10, 2021 $ 0.039
+3.67%
$ -- $ 38,534
Jul 9, 2021 $ 0.0376
-3.38%
$ -- $ 18,252
Jul 8, 2021 $ 0.0389
-5.11%
$ -- $ 61,618
Jul 7, 2021 $ 0.041
+3.80%
$ -- $ 55,889