Ring AI Historical Data

RING Page 4
Download
Date Close Price change Market cap Trading volume
May 29, 2025 $ 0.0138
-0.75%
$ 1.38 million $ 91,126
May 28, 2025 $ 0.0139
-0.96%
$ 1.39 million $ 87,294
May 27, 2025 $ 0.014
+1.81%
$ 1.4 million $ 91,244
May 26, 2025 $ 0.0137
-1.57%
$ 1.37 million $ 88,719
May 25, 2025 $ 0.0139
+1.90%
$ 1.39 million $ 83,027
May 24, 2025 $ 0.0137
-2.91%
$ 1.37 million $ 90,609
May 23, 2025 $ 0.0141
-4.86%
$ 1.41 million $ 78,647
May 22, 2025 $ 0.0148
+9.20%
$ 1.48 million $ 27,625
May 21, 2025 $ 0.0136
+0.75%
$ 1.36 million $ 24,575
May 20, 2025 $ 0.0135
+0.75%
$ 1.35 million $ 25,675
May 19, 2025 $ 0.0134
-1.31%
$ 1.34 million $ 26,696
May 18, 2025 $ 0.0136
-3.82%
$ 1.36 million $ 27,776
May 17, 2025 $ 0.0141
-0.98%
$ 1.41 million $ 28,712
May 16, 2025 $ 0.0142
-0.34%
$ 1.42 million $ 20,459
May 15, 2025 $ 0.0143
-3.01%
$ 1.43 million $ 29,223
May 14, 2025 $ 0.0147
-1.56%
$ 1.47 million $ 27,669
May 13, 2025 $ 0.015
+1.21%
$ 1.5 million $ 24,373
May 12, 2025 $ 0.0148
+0.32%
$ 1.48 million $ 28,531
May 11, 2025 $ 0.0147
+0.95%
$ 1.47 million $ 17,930
May 10, 2025 $ 0.0146
+16.48%
$ 1.46 million $ 18,739
May 9, 2025 $ 0.0125
+1.26%
$ 1.25 million $ 21,931
May 8, 2025 $ 0.0124
+9.58%
$ 1.24 million $ 26,732
May 7, 2025 $ 0.0113
+0.51%
$ 1.13 million $ 23,914
May 6, 2025 $ 0.0112
-2.17%
$ 1.12 million $ 16,579
May 5, 2025 $ 0.0115
-0.89%
$ 1.15 million $ 16,734
May 4, 2025 $ 0.0116
-0.34%
$ 1.16 million $ 15,989
May 3, 2025 $ 0.0116
+0.44%
$ 1.16 million $ 9,913
May 2, 2025 $ 0.0116
+0.17%
$ 1.16 million $ 7,908
May 1, 2025 $ 0.0116
+2.97%
$ 1.16 million $ 18,968
Apr 30, 2025 $ 0.0112
-4.78%
$ 1.12 million $ 17,805
Apr 29, 2025 $ 0.0118
+0.08%
$ 1.18 million $ 18,622
Apr 28, 2025 $ 0.0118
-1.57%
$ 1.18 million $ 24,643
Apr 27, 2025 $ 0.012
+0.84%
$ 1.2 million $ 16,789
Apr 26, 2025 $ 0.0119
+1.10%
$ 1.19 million $ 20,908
Apr 25, 2025 $ 0.0118
-2.89%
$ 1.18 million $ 18,846
Apr 24, 2025 $ 0.0121
-0.48%
$ 1.22 million $ 11,155
Apr 23, 2025 $ 0.0122
+13.99%
$ 1.22 million $ 17,957
Apr 22, 2025 $ 0.0107
+6.25%
$ 1.07 million $ 77,209
Apr 21, 2025 $ 0.0101
+3.69%
$ 1.01 million $ 77,424
Apr 20, 2025 $ 0.00972
-0.10%
$ 972,010 $ 66,309
Apr 19, 2025 $ 0.00973
-0.71%
$ 973,000 $ 66,821
Apr 18, 2025 $ 0.00979
-0.20%
$ 979,006 $ 69,283
Apr 17, 2025 $ 0.0109
+1.56%
$ 1.09 million $ 72,044
Apr 16, 2025 $ 0.0108
-3.10%
$ 1.08 million $ 54,355
Apr 15, 2025 $ 0.0111
-1.96%
$ 1.11 million $ 15,000
Apr 14, 2025 $ 0.0113
+14.69%
$ 1.13 million $ 60,134
Apr 13, 2025 $ 0.00987
-0.40%
$ 986,975 $ 58,462
Apr 12, 2025 $ 0.00991
+3.56%
$ 990,977 $ 55,679
Apr 11, 2025 $ 0.00957
+0.10%
$ 956,932 $ 36,941
Apr 10, 2025 $ 0.00957
-5.31%
$ 956,623 $ 29,680