$RING TOKEN Historical Data

$RING Page 5
Download
Date Close Price change Market cap Trading volume
Nov 24, 2025 $ 1.96
+2.09%
$ 195.1 million $ 193,175
Nov 23, 2025 $ 1.93
+3.87%
$ 191.5 million $ 174,343
Nov 22, 2025 $ 1.86
+1.25%
$ 186.3 million $ 182,050
Nov 21, 2025 $ 1.84
+3.43%
$ 184 million $ 209,769
Nov 20, 2025 $ 1.79
-5.73%
$ 178.1 million $ 193,654
Nov 19, 2025 $ 1.91
+156.05%
$ 190.5 million $ 214,889
Nov 18, 2025 $ 0.715
+20.78%
$ 74.4 million $ 203,082
Nov 17, 2025 $ 0.592
-1.66%
$ 59.2 million $ 196,304
Nov 16, 2025 $ 0.603
-1.63%
$ 60.2 million $ 179,311
Nov 15, 2025 $ 0.613
-11.93%
$ 61.3 million $ 142,299
Nov 14, 2025 $ 0.698
+249.00%
$ 68.8 million $ 154,679
Nov 13, 2025 $ 0.2
-84.30%
$ 20 million $ 170,387
Nov 12, 2025 $ 1.27
-0.47%
$ 127.3 million $ 220,918
Nov 11, 2025 $ 1.28
-1.54%
$ 128 million $ 179,977
Nov 10, 2025 $ 1.3
-11.32%
$ 130 million $ 196,161
Nov 9, 2025 $ 1.47
-6.06%
$ 147.2 million $ 228,604
Nov 8, 2025 $ 1.57
-13.51%
$ 156.8 million $ 203,170
Nov 7, 2025 $ 1.81
+2.08%
$ 181.4 million $ 174,343
Nov 6, 2025 $ 1.78
-2.58%
$ 177.6 million $ 213,128
Nov 5, 2025 $ 1.82
+2.76%
$ 182.3 million $ 222,689
Nov 4, 2025 $ 1.77
-4.77%
$ 177.5 million $ 207,040
Nov 3, 2025 $ 1.87
-3.27%
$ 186.6 million $ 171,829
Nov 2, 2025 $ 1.93
+0.21%
$ 193.1 million $ 211,591
Nov 1, 2025 $ 1.93
+0.16%
$ 192.6 million $ 218,252
Oct 31, 2025 $ 1.92
+1.53%
$ 192.4 million $ 182,640
Oct 30, 2025 $ 1.88
-2.69%
$ 189 million $ 217,867
Oct 29, 2025 $ 1.93
-2.13%
$ 193.1 million $ 213,919
Oct 28, 2025 $ 1.98
-1.05%
$ 197.8 million $ 203,663
Oct 27, 2025 $ 2
-0.65%
$ 199.8 million $ 213,025
Oct 26, 2025 $ 2.01
+2.92%
$ 201 million $ 204,999
Oct 25, 2025 $ 1.95
+0.72%
$ 195.3 million $ 183,517
Oct 24, 2025 $ 1.94
+0.47%
$ 193.9 million $ 220,880
Oct 23, 2025 $ 1.93
+2.39%
$ 192.7 million $ 196,842
Oct 22, 2025 $ 1.87
-1.84%
$ 187.9 million $ 200,626
Oct 21, 2025 $ 1.91
-2.00%
$ 190.5 million $ 167,461
Oct 20, 2025 $ 1.95
+1.46%
$ 194.6 million $ 227,512
Oct 19, 2025 $ 1.92
+2.02%
$ 191.6 million $ 197,619
Oct 18, 2025 $ 1.89
+0.43%
$ 188 million $ 193,153
Oct 17, 2025 $ 1.88
-0.90%
$ 188 million $ 190,032
Oct 16, 2025 $ 1.9
-2.87%
$ 189.7 million $ 200,829
Oct 15, 2025 $ 1.95
-1.41%
$ 195 million $ 177,113
Oct 14, 2025 $ 1.98
-1.88%
$ 198.3 million $ 215,284
Oct 13, 2025 $ 2.02
+1.61%
$ 202.1 million $ 149,872
Oct 12, 2025 $ 1.99
+2.26%
$ 198.9 million $ 166,401
Oct 11, 2025 $ 1.95
-1.86%
$ 194.8 million $ 185,281
Oct 10, 2025 $ 1.99
-6.89%
$ 198.7 million $ 199,631
Oct 9, 2025 $ 2.13
-1.25%
$ 213.4 million $ 190,583
Oct 8, 2025 $ 2.16
+0.98%
$ 216.2 million $ 144,433
Oct 7, 2025 $ 2.14
-4.89%
$ 214.1 million $ 279,347
Oct 6, 2025 $ 2.25
+1.26%
$ 225.1 million $ 334,380