Ring AI Historical Data

RING Page 18
Download
Date Close Price change Market cap Trading volume
May 16, 2021 $ 0.101
-17.44%
$ -- $ 441,300
May 15, 2021 $ 0.123
-7.29%
$ -- $ 1.04 million
May 14, 2021 $ 0.132
+34.12%
$ -- $ 561,675
May 13, 2021 $ 0.0986
-1.23%
$ -- $ 164,410
May 12, 2021 $ 0.101
-8.42%
$ -- $ 142,872
May 11, 2021 $ 0.109
+0.13%
$ -- $ 82,835
May 10, 2021 $ 0.11
-5.28%
$ -- $ 53,733
May 9, 2021 $ 0.115
-6.66%
$ -- $ 108,504
May 8, 2021 $ 0.123
+3.76%
$ -- $ 159,430
May 7, 2021 $ 0.119
+1.89%
$ -- $ 110,599
May 6, 2021 $ 0.116
-6.14%
$ -- $ 118,875
May 5, 2021 $ 0.124
+10.55%
$ -- $ 196,110
May 4, 2021 $ 0.113
-16.01%
$ -- $ 343,076
May 3, 2021 $ 0.133
+1.19%
$ -- $ 183,202
May 2, 2021 $ 0.132
-0.86%
$ -- $ 124,217
May 1, 2021 $ 0.133
-4.66%
$ -- $ 521,444
Apr 30, 2021 $ 0.139
-1.09%
$ -- $ 105,206
Apr 29, 2021 $ 0.141
+7.32%
$ -- $ 299,379
Apr 28, 2021 $ 0.132
+0.17%
$ -- $ 173,750
Apr 27, 2021 $ 0.131
+5.72%
$ -- $ 459,589
Apr 26, 2021 $ 0.124
+11.20%
$ -- $ 186,864
Apr 25, 2021 $ 0.111
+0.64%
$ -- $ 90,639
Apr 24, 2021 $ 0.111
-5.65%
$ -- $ 173,249
Apr 23, 2021 $ 0.116
-9.19%
$ -- $ 505,549
Apr 22, 2021 $ 0.128
-8.51%
$ -- $ 823,165
Apr 21, 2021 $ 0.14
+13.79%
$ -- $ 561,986
Apr 20, 2021 $ 0.124
-6.86%
$ -- $ 328,696
Apr 19, 2021 $ 0.134
-9.59%
$ -- $ 626,170
Apr 18, 2021 $ 0.148
-20.10%
$ -- $ 589,646
Apr 17, 2021 $ 0.186
-1.24%
$ -- $ 211,504
Apr 16, 2021 $ 0.188
-5.89%
$ -- $ 303,078
Apr 15, 2021 $ 0.2
+2.21%
$ -- $ 214,097
Apr 14, 2021 $ 0.196
-1.84%
$ -- $ 196,257
Apr 13, 2021 $ 0.199
+2.87%
$ -- $ 264,255
Apr 12, 2021 $ 0.194
-0.57%
$ -- $ 91,262
Apr 11, 2021 $ 0.195
-4.92%
$ -- $ 85,915
Apr 10, 2021 $ 0.205
+3.80%
$ -- $ 1.06 million
Apr 9, 2021 $ 0.197
-4.69%
$ -- $ 369,692
Apr 8, 2021 $ 0.207
+7.11%
$ -- $ 309,551
Apr 7, 2021 $ 0.194
-14.53%
$ -- $ 235,612
Apr 6, 2021 $ 0.225
-11.69%
$ -- $ 261,394
Apr 5, 2021 $ 0.255
+14.91%
$ -- $ 891,354
Apr 4, 2021 $ 0.222
+7.17%
$ -- $ 368,879
Apr 3, 2021 $ 0.208
+11.93%
$ -- $ 706,663
Apr 2, 2021 $ 0.186
-2.11%
$ -- $ 147,044
Apr 1, 2021 $ 0.19
-5.04%
$ -- $ 464,654
Mar 30, 2021 $ 0.202
+1.02%
$ -- $ 367,045
Mar 29, 2021 $ 0.199
+8.23%
$ -- $ 325,225
Mar 28, 2021 $ 0.184
+5.72%
$ -- $ 140,359
Mar 27, 2021 $ 0.174
+0.45%
$ -- $ 170,145