Ring AI Historical Data

RING Page 7
Download
Date Close Price change Market cap Trading volume
Dec 30, 2024 $ 0.0444
-1.83%
$ 4.44 million $ 57,131
Dec 29, 2024 $ 0.0452
-4.39%
$ 4.52 million $ 41,978
Dec 28, 2024 $ 0.0482
+2.66%
$ 4.82 million $ 50,877
Dec 27, 2024 $ 0.0469
-1.37%
$ 4.69 million $ 34,533
Dec 26, 2024 $ 0.0476
-8.27%
$ 4.76 million $ 24,186
Dec 25, 2024 $ 0.0519
+3.43%
$ 5.19 million $ 30,648
Dec 24, 2024 $ 0.0502
-0.04%
$ 5.02 million $ 34,402
Dec 23, 2024 $ 0.0503
+3.80%
$ 5.03 million $ 73,963
Dec 22, 2024 $ 0.0479
+0.61%
$ 4.79 million $ 41,180
Dec 21, 2024 $ 0.0476
-0.88%
$ 4.76 million $ 121,242
Dec 20, 2024 $ 0.048
+3.67%
$ 4.8 million $ 188,482
Dec 19, 2024 $ 0.0463
-17.73%
$ 4.63 million $ 224,810
Dec 18, 2024 $ 0.0562
-5.35%
$ 5.62 million $ 88,805
Dec 17, 2024 $ 0.0593
+0.71%
$ 5.93 million $ 166,953
Dec 16, 2024 $ 0.0589
-13.40%
$ 5.89 million $ 249,733
Dec 15, 2024 $ 0.068
-2.90%
$ 6.8 million $ 113,566
Dec 14, 2024 $ 0.0701
-7.11%
$ 7.01 million $ 230,108
Dec 13, 2024 $ 0.0762
+33.36%
$ 7.62 million $ 338,491
Dec 12, 2024 $ 0.0571
+1.59%
$ 5.71 million $ 591,391
Dec 11, 2024 $ 0.0563
-27.05%
$ 5.67 million $ 1.12 million
Dec 10, 2024 $ 0.0772
+22.92%
$ 7.72 million $ 506,313
Dec 9, 2024 $ 0.0629
-17.88%
$ 6.29 million $ 166,967
Dec 8, 2024 $ 0.0766
-2.99%
$ 7.66 million $ 84,890
Dec 7, 2024 $ 0.0789
-9.82%
$ 7.89 million $ 102,814
Dec 6, 2024 $ 0.0875
+1.22%
$ 8.75 million $ 157,791
Dec 5, 2024 $ 0.0865
-7.98%
$ 8.65 million $ 247,506
Dec 4, 2024 $ 0.094
+14.13%
$ 9.4 million $ 151,000
Dec 3, 2024 $ 0.0823
+3.35%
$ 8.23 million $ 342,081
Dec 2, 2024 $ 0.0796
-5.78%
$ 7.96 million $ 298,770
Dec 1, 2024 $ 0.0845
+26.57%
$ 8.45 million $ 407,084
Nov 30, 2024 $ 0.0667
+24.61%
$ 6.67 million $ 230,545
Nov 29, 2024 $ 0.0535
-14.43%
$ 5.35 million $ 270,751
Nov 28, 2024 $ 0.0621
+9.36%
$ 6.21 million $ 698,807
Nov 27, 2024 $ 0.0568
+89.13%
$ 5.68 million $ 252,645
Nov 26, 2024 $ 0.03
-0.52%
$ 3 million $ 34,237
Nov 25, 2024 $ 0.0302
-5.61%
$ 3.02 million $ 75,300
Nov 24, 2024 $ 0.032
+1.02%
$ 3.2 million $ 29,616
Nov 23, 2024 $ 0.0316
+6.83%
$ 3.16 million $ 39,256
Nov 22, 2024 $ 0.0296
-3.31%
$ 2.96 million $ 23,384
Nov 21, 2024 $ 0.0308
+18.92%
$ 3.08 million $ 49,034
Nov 20, 2024 $ 0.0259
-17.59%
$ 2.59 million $ 130,961
Nov 19, 2024 $ 0.0315
+7.43%
$ 3.15 million $ 55,000
Nov 18, 2024 $ 0.0293
-20.98%
$ 2.93 million $ 124,866
Nov 17, 2024 $ 0.0371
-1.05%
$ 3.71 million $ 47,166
Nov 16, 2024 $ 0.0375
+2.87%
$ 3.75 million $ 39,951
Nov 15, 2024 $ 0.0364
-9.29%
$ 3.64 million $ 51,770
Nov 14, 2024 $ 0.0403
-1.49%
$ 4.03 million $ 29,100
Nov 13, 2024 $ 0.0413
-4.38%
$ 4.13 million $ 52,090
Nov 12, 2024 $ 0.0432
-11.08%
$ 4.32 million $ 64,695
Nov 11, 2024 $ 0.0485
-6.18%
$ 4.85 million $ 107,834