Ring AI Historical Data

RING Page 9
Download
Date Close Price change Market cap Trading volume
Sep 21, 2024 $ 0.0393
+7.92%
$ 3.93 million $ 104,442
Sep 20, 2024 $ 0.0364
-2.32%
$ 3.64 million $ 22,244
Sep 19, 2024 $ 0.0372
-2.70%
$ 3.72 million $ 14,542
Sep 18, 2024 $ 0.0382
-3.50%
$ 3.82 million $ 11,690
Sep 17, 2024 $ 0.0396
+4.37%
$ 3.96 million $ 24,761
Sep 16, 2024 $ 0.0379
-3.57%
$ 3.79 million $ 37,248
Sep 15, 2024 $ 0.0393
-5.63%
$ 3.93 million $ 13,064
Sep 14, 2024 $ 0.0417
-0.92%
$ 4.17 million $ 9,563
Sep 13, 2024 $ 0.0421
+3.20%
$ 4.21 million $ 29,033
Sep 12, 2024 $ 0.0408
+3.65%
$ 4.08 million $ 46,712
Sep 11, 2024 $ 0.0393
-2.69%
$ 3.93 million $ 16,254
Sep 10, 2024 $ 0.0404
-0.73%
$ 4.04 million $ 17,645
Sep 9, 2024 $ 0.0407
+0.28%
$ 4.07 million $ 47,252
Sep 8, 2024 $ 0.0406
+12.17%
$ 4.06 million $ 37,689
Sep 7, 2024 $ 0.0362
+6.83%
$ 3.62 million $ 28,453
Sep 6, 2024 $ 0.034
-10.54%
$ 3.4 million $ 40,543
Sep 5, 2024 $ 0.038
-6.91%
$ 3.8 million $ 29,699
Sep 4, 2024 $ 0.0408
-2.03%
$ 4.08 million $ 27,902
Sep 3, 2024 $ 0.0417
-5.15%
$ 4.17 million $ 14,497
Sep 2, 2024 $ 0.044
-0.84%
$ 4.4 million $ 21,873
Sep 1, 2024 $ 0.0444
-8.70%
$ 4.44 million $ 45,006
Aug 31, 2024 $ 0.0487
-1.01%
$ 4.87 million $ 25,777
Aug 30, 2024 $ 0.0493
-2.00%
$ 4.93 million $ 41,364
Aug 29, 2024 $ 0.0503
-3.89%
$ 5.03 million $ 29,184
Aug 28, 2024 $ 0.0523
+13.96%
$ 5.23 million $ 82,625
Aug 27, 2024 $ 0.0459
-16.17%
$ 4.59 million $ 99,748
Aug 26, 2024 $ 0.0548
+7.26%
$ 5.48 million $ 193,402
Aug 25, 2024 $ 0.0512
-8.95%
$ 5.12 million $ 56,707
Aug 24, 2024 $ 0.0562
+5.12%
$ 5.62 million $ 148,020
Aug 23, 2024 $ 0.0535
+31.76%
$ 5.35 million $ 394,311
Aug 22, 2024 $ 0.0406
+27.27%
$ 4.06 million $ 116,823
Aug 21, 2024 $ 0.0319
+38.99%
$ 3.19 million $ 104,008
Aug 20, 2024 $ 0.0229
+12.80%
$ 2.29 million $ 38,810
Aug 19, 2024 $ 0.0203
-1.43%
$ 2.03 million $ 26,675
Aug 18, 2024 $ 0.0206
+8.85%
$ 2.06 million $ 13,510
Aug 17, 2024 $ 0.0189
+5.60%
$ 1.89 million $ 90,244
Aug 16, 2024 $ 0.018
-16.17%
$ 1.8 million $ 73,258
Aug 15, 2024 $ 0.0214
-10.60%
$ 2.14 million $ 61,764
Aug 14, 2024 $ 0.024
-19.62%
$ 2.4 million $ 81,519
Aug 13, 2024 $ 0.0299
+4.35%
$ 2.99 million $ 43,232
Aug 12, 2024 $ 0.0286
+8.77%
$ 2.86 million $ 23,146
Aug 11, 2024 $ 0.0263
-8.30%
$ 2.63 million $ 85,667
Aug 10, 2024 $ 0.0288
-4.66%
$ 2.88 million $ 118,468
Aug 9, 2024 $ 0.0302
-20.77%
$ 3.02 million $ 138,019
Aug 8, 2024 $ 0.0378
+18.50%
$ 3.78 million $ 168,623
Aug 7, 2024 $ 0.0319
-4.79%
$ 3.19 million $ 110,846
Aug 6, 2024 $ 0.0335
+1.43%
$ 3.35 million $ 160,384
Aug 5, 2024 $ 0.033
-15.18%
$ 3.3 million $ 90,540
Aug 4, 2024 $ 0.0389
-16.97%
$ 3.89 million $ 52,868
Aug 3, 2024 $ 0.0469
-2.05%
$ 4.69 million $ 22,095