Ring AI Historical Data

RING Page 5
Download
Date Close Price change Market cap Trading volume
Apr 9, 2025 $ 0.0101
+8.81%
$ 1.01 million $ 22,238
Apr 8, 2025 $ 0.00928
-4.87%
$ 928,495 $ 8,304
Apr 7, 2025 $ 0.00976
-1.21%
$ 975,995 $ 6,396
Apr 6, 2025 $ 0.00988
-6.89%
$ 987,994 $ 6,729
Apr 5, 2025 $ 0.0106
-2.00%
$ 1.06 million $ 3,348
Apr 4, 2025 $ 0.0108
+0.29%
$ 1.08 million $ 3,915
Apr 3, 2025 $ 0.0107
-2.58%
$ 1.07 million $ 6,952
Apr 2, 2025 $ 0.011
+0.55%
$ 1.1 million $ 11,893
Apr 1, 2025 $ 0.011
+4.23%
$ 1.1 million $ 3,634
Mar 31, 2025 $ 0.0105
-1.11%
$ 1.05 million $ 1,655
Mar 30, 2025 $ 0.0106
+0.24%
$ 1.06 million $ 2,027
Mar 29, 2025 $ 0.0108
-8.77%
$ 1.08 million $ 3,576
Mar 28, 2025 $ 0.0115
-7.34%
$ 1.15 million $ 10,130
Mar 27, 2025 $ 0.0124
+0.47%
$ 1.24 million $ 3,339
Mar 26, 2025 $ 0.0124
+0.80%
$ 1.24 million $ 3,890
Mar 25, 2025 $ 0.0123
-1.26%
$ 1.23 million $ 4,453
Mar 24, 2025 $ 0.0124
+4.50%
$ 1.24 million $ 5,464
Mar 23, 2025 $ 0.0119
+0.08%
$ 1.19 million $ 7,192
Mar 22, 2025 $ 0.0119
+1.84%
$ 1.19 million $ 1,004
Mar 21, 2025 $ 0.0117
-9.57%
$ 1.17 million $ 30,017
Mar 20, 2025 $ 0.0133
-4.87%
$ 1.33 million $ 4,336
Mar 19, 2025 $ 0.014
+2.85%
$ 1.4 million $ 2,667
Mar 18, 2025 $ 0.0136
+2.58%
$ 1.36 million $ 3,347
Mar 17, 2025 $ 0.0133
+17.10%
$ 1.33 million $ 22,479
Mar 16, 2025 $ 0.0113
-5.33%
$ 1.13 million $ 1,370
Mar 15, 2025 $ 0.012
+10.56%
$ 1.2 million $ 8,233
Mar 14, 2025 $ 0.0108
+0.61%
$ 1.08 million $ 8,902
Mar 13, 2025 $ 0.0104
-4.71%
$ 1.04 million $ 2,270
Mar 12, 2025 $ 0.011
+3.54%
$ 1.1 million $ 5,897
Mar 11, 2025 $ 0.0106
+0.74%
$ 1.06 million $ 8,759
Mar 10, 2025 $ 0.0105
-0.93%
$ 1.05 million $ 21,356
Mar 9, 2025 $ 0.0106
-14.71%
$ 1.06 million $ 21,799
Mar 8, 2025 $ 0.0124
-0.29%
$ 1.24 million $ 2,457
Mar 7, 2025 $ 0.0125
-9.07%
$ 1.25 million $ 9,329
Mar 6, 2025 $ 0.0137
-5.23%
$ 1.37 million $ 6,024
Mar 5, 2025 $ 0.0145
+8.94%
$ 1.45 million $ 7,109
Mar 4, 2025 $ 0.0133
-4.08%
$ 1.33 million $ 9,076
Mar 3, 2025 $ 0.0138
-10.38%
$ 1.38 million $ 17,963
Mar 2, 2025 $ 0.0154
+8.25%
$ 1.54 million $ 10,278
Mar 1, 2025 $ 0.0143
-1.67%
$ 1.43 million $ 2,656
Feb 28, 2025 $ 0.0144
-0.70%
$ 1.44 million $ 18,735
Feb 27, 2025 $ 0.0145
-7.23%
$ 1.45 million $ 17,434
Feb 26, 2025 $ 0.0157
-10.28%
$ 1.57 million $ 9,110
Feb 25, 2025 $ 0.0174
-2.20%
$ 1.74 million $ 24,414
Feb 24, 2025 $ 0.0178
-12.10%
$ 1.78 million $ 3,248
Feb 23, 2025 $ 0.0202
-1.23%
$ 2.02 million $ 3,111
Feb 22, 2025 $ 0.0205
+6.70%
$ 2.05 million $ 5,700
Feb 21, 2025 $ 0.0192
-3.66%
$ 1.92 million $ 4,293
Feb 20, 2025 $ 0.02
-1.58%
$ 2 million $ 13,662
Feb 19, 2025 $ 0.0204
+0.13%
$ 2.04 million $ 9,131