Ring AI Historical Data

RING Page 8
Download
Date Close Price change Market cap Trading volume
Nov 10, 2024 $ 0.0515
-2.39%
$ 5.15 million $ 87,211
Nov 9, 2024 $ 0.0528
+2.36%
$ 5.28 million $ 67,621
Nov 8, 2024 $ 0.0516
+37.42%
$ 5.16 million $ 332,230
Nov 7, 2024 $ 0.0375
+24.40%
$ 3.75 million $ 81,425
Nov 6, 2024 $ 0.0295
+24.48%
$ 2.95 million $ 36,628
Nov 5, 2024 $ 0.0237
+7.08%
$ 2.37 million $ 14,867
Nov 4, 2024 $ 0.0221
-5.76%
$ 2.21 million $ 8,768
Nov 3, 2024 $ 0.0235
-1.07%
$ 2.35 million $ 6,319
Nov 2, 2024 $ 0.0237
+0.18%
$ 2.37 million $ 14,070
Nov 1, 2024 $ 0.0235
+1.13%
$ 2.35 million $ 8,568
Oct 31, 2024 $ 0.0234
-5.23%
$ 2.34 million $ 9,483
Oct 30, 2024 $ 0.0246
+0.90%
$ 2.46 million $ 27,144
Oct 29, 2024 $ 0.0244
+1.25%
$ 2.44 million $ 34,323
Oct 28, 2024 $ 0.0256
+13.09%
$ 2.56 million $ 57,243
Oct 27, 2024 $ 0.0227
-7.21%
$ 2.27 million $ 43,000
Oct 26, 2024 $ 0.0244
-4.72%
$ 2.44 million $ 21,797
Oct 25, 2024 $ 0.0253
-6.66%
$ 2.53 million $ 66,629
Oct 24, 2024 $ 0.0277
-1.88%
$ 2.77 million $ 7,954
Oct 23, 2024 $ 0.0282
+2.70%
$ 2.82 million $ 10,702
Oct 22, 2024 $ 0.0275
-5.47%
$ 2.75 million $ 20,401
Oct 21, 2024 $ 0.0291
+2.88%
$ 2.91 million $ 13,123
Oct 20, 2024 $ 0.0283
+0.71%
$ 2.83 million $ 21,485
Oct 19, 2024 $ 0.0281
+4.47%
$ 2.81 million $ 24,770
Oct 18, 2024 $ 0.0268
+6.29%
$ 2.68 million $ 35,265
Oct 17, 2024 $ 0.025
+5.44%
$ 2.5 million $ 4,194
Oct 16, 2024 $ 0.0237
-1.46%
$ 2.37 million $ 45,739
Oct 15, 2024 $ 0.024
-7.51%
$ 2.4 million $ 52,510
Oct 14, 2024 $ 0.0258
-8.14%
$ 2.58 million $ 75,042
Oct 13, 2024 $ 0.028
+0.57%
$ 2.8 million $ 14,513
Oct 12, 2024 $ 0.0279
-1.97%
$ 2.79 million $ 24,658
Oct 11, 2024 $ 0.0284
-9.55%
$ 2.84 million $ 106,340
Oct 10, 2024 $ 0.0314
+0.00%
$ 3.14 million $ 8,757
Oct 9, 2024 $ 0.0314
-5.60%
$ 3.14 million $ 12,314
Oct 8, 2024 $ 0.0333
+0.35%
$ 3.33 million $ 8,172
Oct 7, 2024 $ 0.0333
-1.52%
$ 3.33 million $ 17,363
Oct 6, 2024 $ 0.0338
-1.01%
$ 3.38 million $ 13,244
Oct 5, 2024 $ 0.0341
-5.86%
$ 3.41 million $ 24,089
Oct 4, 2024 $ 0.0362
+0.88%
$ 3.62 million $ 26,200
Oct 3, 2024 $ 0.0359
+1.28%
$ 3.59 million $ 26,552
Oct 2, 2024 $ 0.0355
-4.49%
$ 3.55 million $ 38,486
Oct 1, 2024 $ 0.0371
-9.69%
$ 3.71 million $ 69,945
Sep 30, 2024 $ 0.0411
+3.75%
$ 4.11 million $ 82,131
Sep 29, 2024 $ 0.0396
-10.14%
$ 3.96 million $ 69,338
Sep 28, 2024 $ 0.0441
+7.48%
$ 4.41 million $ 109,073
Sep 27, 2024 $ 0.041
+13.44%
$ 4.1 million $ 97,175
Sep 26, 2024 $ 0.0362
-9.01%
$ 3.62 million $ 78,318
Sep 25, 2024 $ 0.0397
+0.61%
$ 3.97 million $ 11,802
Sep 24, 2024 $ 0.0395
+4.31%
$ 3.95 million $ 21,068
Sep 23, 2024 $ 0.0379
+0.20%
$ 3.79 million $ 34,658
Sep 22, 2024 $ 0.0378
-3.77%
$ 3.78 million $ 24,833