Ring AI Historical Data

RING Page 3
Download
Date Close Price change Market cap Trading volume
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
Jul 7, 2025 $ 0.00756
-1.39%
$ 755,873 $ 81,139
Jul 6, 2025 $ 0.00766
+1.25%
$ 766,495 $ 77,560
Jul 5, 2025 $ 0.00766
+1.70%
$ 757,000 $ 87,424
Jul 4, 2025 $ 0.00754
-4.86%
$ 753,623 $ 69,358
Jul 3, 2025 $ 0.00792
+1.58%
$ 792,085 $ 60,761
Jul 2, 2025 $ 0.0078
+7.70%
$ 779,761 $ 59,963
Jul 1, 2025 $ 0.00724
-0.76%
$ 723,991 $ 19,466
Jun 30, 2025 $ 0.0073
-9.76%
$ 729,850 $ 73,705
Jun 29, 2025 $ 0.00809
-2.57%
$ 808,827 $ 56,191
Jun 28, 2025 $ 0.0083
+0.61%
$ 830,100 $ 58,242
Jun 27, 2025 $ 0.00825
+6.02%
$ 825,000 $ 56,905
Jun 26, 2025 $ 0.00778
-5.79%
$ 778,188 $ 54,644
Jun 25, 2025 $ 0.00826
-3.27%
$ 826,400 $ 56,795
Jun 24, 2025 $ 0.00855
+0.17%
$ 854,570 $ 59,780
Jun 23, 2025 $ 0.00853
+10.53%
$ 853,100 $ 55,358
Jun 22, 2025 $ 0.00772
-12.73%
$ 771,816 $ 57,187
Jun 21, 2025 $ 0.00884
-8.34%
$ 884,400 $ 72,140
Jun 20, 2025 $ 0.00966
-5.12%
$ 965,900 $ 100,143
Jun 19, 2025 $ 0.0102
+2.99%
$ 1.02 million $ 105,418
Jun 18, 2025 $ 0.00989
-6.21%
$ 989,403 $ 106,866
Jun 17, 2025 $ 0.0105
-2.25%
$ 1.05 million $ 102,846
Jun 16, 2025 $ 0.0108
+4.67%
$ 1.08 million $ 100,652
Jun 15, 2025 $ 0.0103
-1.63%
$ 1.03 million $ 101,843
Jun 14, 2025 $ 0.0105
-3.32%
$ 1.05 million $ 92,695
Jun 13, 2025 $ 0.0108
-3.39%
$ 1.08 million $ 84,437
Jun 12, 2025 $ 0.0112
-5.24%
$ 1.12 million $ 103,636
Jun 11, 2025 $ 0.0118
+0.50%
$ 1.18 million $ 99,036
Jun 10, 2025 $ 0.0118
-3.52%
$ 1.18 million $ 96,649
Jun 9, 2025 $ 0.0122
-3.88%
$ 1.22 million $ 85,415
Jun 8, 2025 $ 0.0127
-0.68%
$ 1.27 million $ 96,515
Jun 7, 2025 $ 0.0125
+0.13%
$ 1.25 million $ 607
Jun 6, 2025 $ 0.0125
+5.28%
$ 1.25 million $ 101,272
Jun 5, 2025 $ 0.0118
-10.31%
$ 1.18 million $ 91,428
Jun 4, 2025 $ 0.0132
+3.94%
$ 1.32 million $ 96,846
Jun 3, 2025 $ 0.0127
+0.40%
$ 1.27 million $ 93,815
Jun 2, 2025 $ 0.0127
+2.25%
$ 1.27 million $ 90,334
Jun 1, 2025 $ 0.0124
-1.98%
$ 1.24 million $ 92,603
May 31, 2025 $ 0.0126
-1.01%
$ 1.26 million $ 93,709
May 30, 2025 $ 0.0128
-7.34%
$ 1.28 million $ 85,164