Ring AI Historical Data

RING Page 6
Download
Date Close Price change Market cap Trading volume
Feb 18, 2025 $ 0.0204
-4.89%
$ 2.04 million $ 6,433
Feb 17, 2025 $ 0.0208
-0.53%
$ 2.08 million $ 7,096
Feb 16, 2025 $ 0.021
-5.95%
$ 2.1 million $ 5,381
Feb 15, 2025 $ 0.0223
-2.39%
$ 2.23 million $ 3,965
Feb 14, 2025 $ 0.023
+8.09%
$ 2.3 million $ 31,099
Feb 13, 2025 $ 0.0213
-0.05%
$ 2.13 million $ 8,997
Feb 12, 2025 $ 0.0214
+0.93%
$ 2.14 million $ 9,618
Feb 11, 2025 $ 0.0212
+2.27%
$ 2.12 million $ 24,431
Feb 10, 2025 $ 0.0207
+4.59%
$ 2.07 million $ 11,856
Feb 9, 2025 $ 0.0198
-1.99%
$ 1.98 million $ 19,608
Feb 8, 2025 $ 0.0202
-4.04%
$ 2.02 million $ 11,965
Feb 7, 2025 $ 0.021
-8.36%
$ 2.1 million $ 11,782
Feb 6, 2025 $ 0.0229
-1.01%
$ 2.29 million $ 15,784
Feb 5, 2025 $ 0.0231
-0.57%
$ 2.31 million $ 8,775
Feb 4, 2025 $ 0.0233
-7.28%
$ 2.33 million $ 16,180
Feb 3, 2025 $ 0.0251
+2.50%
$ 2.51 million $ 29,229
Feb 2, 2025 $ 0.0245
-7.95%
$ 2.45 million $ 35,799
Feb 1, 2025 $ 0.0266
-10.49%
$ 2.66 million $ 13,750
Jan 31, 2025 $ 0.0297
+2.41%
$ 2.97 million $ 7,066
Jan 30, 2025 $ 0.0292
+3.04%
$ 2.92 million $ 7,253
Jan 29, 2025 $ 0.0284
-2.27%
$ 2.84 million $ 14,234
Jan 28, 2025 $ 0.029
-4.43%
$ 2.9 million $ 37,533
Jan 27, 2025 $ 0.0303
-5.81%
$ 3.03 million $ 38,521
Jan 26, 2025 $ 0.0322
-4.09%
$ 3.22 million $ 22,870
Jan 25, 2025 $ 0.0336
-5.42%
$ 3.36 million $ 38,884
Jan 24, 2025 $ 0.0355
-0.96%
$ 3.55 million $ 24,476
Jan 23, 2025 $ 0.0359
-4.30%
$ 3.59 million $ 16,139
Jan 22, 2025 $ 0.0375
+1.29%
$ 3.75 million $ 44,160
Jan 21, 2025 $ 0.0369
+2.23%
$ 3.69 million $ 84,855
Jan 20, 2025 $ 0.0362
+0.06%
$ 3.62 million $ 97,291
Jan 19, 2025 $ 0.036
-11.28%
$ 3.6 million $ 90,537
Jan 18, 2025 $ 0.0407
-10.06%
$ 4.07 million $ 106,599
Jan 17, 2025 $ 0.0453
+8.24%
$ 4.53 million $ 51,636
Jan 16, 2025 $ 0.0418
-7.63%
$ 4.18 million $ 124,734
Jan 15, 2025 $ 0.0454
-16.63%
$ 4.54 million $ 125,644
Jan 14, 2025 $ 0.0545
+11.86%
$ 5.45 million $ 262,152
Jan 13, 2025 $ 0.0487
+28.21%
$ 4.87 million $ 414,595
Jan 12, 2025 $ 0.038
-1.95%
$ 3.8 million $ 41,995
Jan 11, 2025 $ 0.0387
-1.06%
$ 3.87 million $ 50,125
Jan 10, 2025 $ 0.0392
+9.28%
$ 3.92 million $ 50,097
Jan 9, 2025 $ 0.0358
-4.85%
$ 3.58 million $ 22,713
Jan 8, 2025 $ 0.0377
-4.36%
$ 3.77 million $ 47,310
Jan 7, 2025 $ 0.0394
-4.35%
$ 3.94 million $ 99,452
Jan 6, 2025 $ 0.0412
-2.22%
$ 4.12 million $ 70,218
Jan 5, 2025 $ 0.0426
+0.09%
$ 4.26 million $ 71,898
Jan 4, 2025 $ 0.0429
+8.95%
$ 4.29 million $ 79,128
Jan 3, 2025 $ 0.0393
-3.05%
$ 3.93 million $ 77,342
Jan 2, 2025 $ 0.0406
-2.65%
$ 4.06 million $ 62,596
Jan 1, 2025 $ 0.0417
+2.73%
$ 4.17 million $ 71,560
Dec 31, 2024 $ 0.0406
-9.04%
$ 4.06 million $ 58,092