Ring AI Historical Data

RING Page 2
Download
Date Close Price change Market cap Trading volume
Dec 29, 2025 $ 0.00215
+3.76%
$ 215,500 $ 11,387
Dec 28, 2025 $ 0.00207
-1.71%
$ 207,200 $ 12,150
Dec 27, 2025 $ 0.00211
+1.84%
$ 210,800 $ 12,177
Dec 26, 2025 $ 0.00207
-0.19%
$ 206,500 $ 11,761
Dec 25, 2025 $ 0.00207
+6.36%
$ 207,400 $ 12,181
Dec 24, 2025 $ 0.00195
-0.81%
$ 194,900 $ 11,841
Dec 23, 2025 $ 0.00196
-6.30%
$ 196,800 $ 11,859
Dec 22, 2025 $ 0.0021
+4.54%
$ 209,100 $ 11,942
Dec 21, 2025 $ 0.002
-8.11%
$ 200,500 $ 12,299
Dec 20, 2025 $ 0.00218
+10.91%
$ 218,200 $ 12,518
Dec 19, 2025 $ 0.00196
+24.49%
$ 196,200 $ 11,412
Dec 18, 2025 $ 0.00158
+2.46%
$ 157,600 $ 11,629
Aug 14, 2025 $ 0.0112
-5.49%
$ -- $ 10,029
Aug 13, 2025 $ 0.0119
+13.03%
$ 1.19 million $ 12,220
Aug 12, 2025 $ 0.0105
+6.50%
$ 1.05 million $ 14,103
Aug 11, 2025 $ 0.00987
-4.32%
$ 986,700 $ 14,715
Aug 10, 2025 $ 0.0103
-2.53%
$ 1.03 million $ 14,588
Aug 9, 2025 $ 0.0106
-0.50%
$ 1.06 million $ 15,558
Aug 8, 2025 $ 0.0107
+9.40%
$ 1.07 million $ 9,693
Aug 7, 2025 $ 0.00975
+4.57%
$ 975,500 $ 37,922
Aug 6, 2025 $ 0.00947
-2.87%
$ 932,900 $ 81,400
Aug 5, 2025 $ 0.00975
-2.62%
$ 974,600 $ 80,752
Aug 4, 2025 $ 0.01
+4.73%
$ 1 million $ 81,862
Aug 3, 2025 $ 0.00956
+7.39%
$ 955,400 $ 82,374
Aug 2, 2025 $ 0.00903
-2.03%
$ 889,800 $ 79,174
Aug 1, 2025 $ 0.00922
-10.93%
$ 922,300 $ 88,578
Jul 31, 2025 $ 0.0103
-1.75%
$ 1.03 million $ 83,268
Jul 30, 2025 $ 0.0105
-3.26%
$ 1.05 million $ 80,493
Jul 29, 2025 $ 0.0109
-0.52%
$ 1.09 million $ 76,710
Jul 28, 2025 $ 0.0109
-13.50%
$ 1.09 million $ 80,256
Jul 27, 2025 $ 0.0127
+5.92%
$ 1.27 million $ 80,502
Jul 26, 2025 $ 0.0119
+26.14%
$ 1.19 million $ 83,600
Jul 25, 2025 $ 0.00947
+1.46%
$ 947,100 $ 81,498
Jul 24, 2025 $ 0.00933
+17.61%
$ 933,500 $ 99,903
Jul 23, 2025 $ 0.00794
-7.02%
$ 793,805 $ 81,220
Jul 22, 2025 $ 0.00854
-0.18%
$ 853,760 $ 83,721
Jul 21, 2025 $ 0.00855
+1.60%
$ 855,317 $ 83,256
Jul 20, 2025 $ 0.00842
+2.69%
$ 841,863 $ 81,753
Jul 19, 2025 $ 0.0082
+0.46%
$ 819,778 $ 83,908
Jul 18, 2025 $ 0.00816
+2.10%
$ 815,884 $ 72,132
Jul 17, 2025 $ 0.00799
+5.63%
$ 799,198 $ 78,789
Jul 16, 2025 $ 0.00757
+4.32%
$ 756,569 $ 80,700
Jul 15, 2025 $ 0.00725
-1.21%
$ 725,229 $ 82,338
Jul 14, 2025 $ 0.00734
-2.40%
$ 734,092 $ 83,206
Jul 13, 2025 $ 0.00753
-3.85%
$ 752,617 $ 78,432
Jul 12, 2025 $ 0.00783
-3.26%
$ 782,959 $ 82,508
Jul 11, 2025 $ 0.00809
+2.70%
$ 809,306 $ 83,603
Jul 10, 2025 $ 0.00775
-7.83%
$ 787,100 $ 92,479
Jul 9, 2025 $ 0.00841
+4.48%
$ 841,232 $ 82,505
Jul 8, 2025 $ 0.00805
+6.52%
$ 805,180 $ 80,757