RINGUSD Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
May 12 2024 | 0.030123 | 0.000337 | 1.13% | 0.029817 | 0.03028 | 0.0297 | 0.00 |
May 11 2024 | 0.029786 | -0.00007 | -0.23% | 0.029807 | 0.030104 | 0.029646 | 0.00 |
May 10 2024 | 0.029856 | -0.001026 | -3.32% | 0.030826 | 0.0311 | 0.029518 | 0.00 |
May 09 2024 | 0.030882 | 0.000913 | 3.05% | 0.029982 | 0.031056 | 0.029721 | 0.00 |
May 08 2024 | 0.029969 | -0.000646 | -2.11% | 0.030544 | 0.030874 | 0.02983 | 0.00 |
May 07 2024 | 0.030615 | -0.000346 | -1.12% | 0.030952 | 0.031542 | 0.030511 | 0.00 |
May 06 2024 | 0.03096 | -0.000402 | -1.28% | 0.033577 | 0.03367 | 0.030774 | 0.00 |
May 05 2024 | 0.031363 | 0.000062 | 0.20% | 0.031307 | 0.031639 | 0.030852 | 0.00 |
May 04 2024 | 0.031301 | 0.000464 | 1.51% | 0.030816 | 0.031573 | 0.030668 | 0.00 |
May 03 2024 | 0.030837 | 0.001852 | 6.39% | 0.028969 | 0.031035 | 0.028826 | 0.00 |
May 02 2024 | 0.028985 | 0.000348 | 1.21% | 0.028536 | 0.029208 | 0.027885 | 0.00 |
May 01 2024 | 0.028637 | -0.001177 | -3.95% | 0.029707 | 0.029735 | 0.027692 | 0.00 |
Apr 30 2024 | 0.029814 | -0.001465 | -4.68% | 0.03128 | 0.031693 | 0.028958 | 0.00 |
Apr 29 2024 | 0.031279 | 0.000409 | 1.33% | 0.033577 | 0.03367 | 0.030288 | 0.00 |
Apr 28 2024 | 0.03087 | -0.000226 | -0.73% | 0.031072 | 0.031492 | 0.030754 | 0.00 |
Apr 27 2024 | 0.031096 | -0.000164 | -0.52% | 0.031236 | 0.031309 | 0.030627 | 0.00 |
Apr 26 2024 | 0.03126 | -0.000337 | -1.07% | 0.031597 | 0.031738 | 0.031042 | 0.00 |
Apr 25 2024 | 0.031597 | 0.000139 | 0.44% | 0.031493 | 0.031977 | 0.03077 | 0.00 |
Apr 24 2024 | 0.031458 | -0.00107 | -3.29% | 0.032541 | 0.032867 | 0.031148 | 0.00 |
Apr 23 2024 | 0.032528 | -0.000239 | -0.73% | 0.032732 | 0.032926 | 0.032276 | 0.00 |
Apr 22 2024 | 0.032767 | 0.000922 | 2.90% | 0.033577 | 0.03367 | 0.032209 | 0.00 |
Apr 21 2024 | 0.031845 | 0.000038 | 0.12% | 0.031742 | 0.032187 | 0.031494 | 0.00 |
Apr 20 2024 | 0.031807 | 0.000423 | 1.35% | 0.031274 | 0.032068 | 0.030995 | 0.00 |
Apr 19 2024 | 0.031384 | 0.000262 | 0.84% | 0.031058 | 0.032093 | 0.029205 | 0.00 |
Apr 18 2024 | 0.031122 | 0.001073 | 3.57% | 0.030029 | 0.031424 | 0.029815 | 0.00 |
Apr 17 2024 | 0.030049 | -0.001174 | -3.76% | 0.031284 | 0.031584 | 0.029334 | 0.00 |
Apr 16 2024 | 0.031223 | 0.000138 | 0.44% | 0.031078 | 0.031498 | 0.030245 | 0.00 |
Apr 15 2024 | 0.031085 | -0.001153 | -3.58% | 0.033577 | 0.03367 | 0.030543 | 0.00 |
Apr 14 2024 | 0.032238 | 0.00064 | 2.03% | 0.031517 | 0.032266 | 0.030463 | 0.00 |
Apr 13 2024 | 0.031598 | -0.001295 | -3.94% | 0.032877 | 0.033293 | 0.030185 | 0.00 |
Apr 12 2024 | 0.032893 | -0.001441 | -4.20% | 0.034304 | 0.034886 | 0.032354 | 0.00 |
Apr 11 2024 | 0.034335 | -0.000238 | -0.69% | 0.034574 | 0.034916 | 0.034089 | 0.00 |
Apr 10 2024 | 0.034573 | 0.000676 | 1.99% | 0.033866 | 0.034834 | 0.033096 | 0.00 |
Apr 09 2024 | 0.033897 | -0.001241 | -3.53% | 0.035087 | 0.035156 | 0.033457 | 0.00 |
Apr 08 2024 | 0.035138 | 0.001115 | 3.28% | 0.033577 | 0.035614 | 0.033263 | 0.00 |
Apr 07 2024 | 0.034023 | 0.000235 | 0.69% | 0.033763 | 0.034425 | 0.033763 | 0.00 |
Apr 06 2024 | 0.033788 | 0.000472 | 1.42% | 0.033209 | 0.0341 | 0.033075 | 0.00 |
Apr 05 2024 | 0.033316 | -0.000227 | -0.68% | 0.033577 | 0.03367 | 0.032348 | 0.00 |
Apr 04 2024 | 0.033543 | 0.001134 | 3.50% | 0.032375 | 0.033958 | 0.031906 | 0.00 |
Apr 03 2024 | 0.032409 | 0.000328 | 1.02% | 0.032094 | 0.032796 | 0.031652 | 0.00 |
Apr 02 2024 | 0.03208 | -0.002157 | -6.30% | 0.034134 | 0.034134 | 0.031646 | 0.00 |
Apr 01 2024 | 0.034238 | -0.000684 | -1.96% | 0.022234 | 0.034331 | 0.022179 | 0.00 |
Mar 31 2024 | 0.034922 | 0.000787 | 2.31% | 0.034169 | 0.034947 | 0.034163 | 0.00 |
Mar 30 2024 | 0.034135 | -0.000115 | -0.34% | 0.034228 | 0.034469 | 0.034103 | 0.00 |
Mar 29 2024 | 0.03425 | -0.000423 | -1.22% | 0.034677 | 0.034756 | 0.033861 | 0.00 |
Mar 28 2024 | 0.034673 | 0.000749 | 2.21% | 0.034056 | 0.035089 | 0.033786 | 0.00 |
Mar 27 2024 | 0.033924 | -0.000376 | -1.10% | 0.034301 | 0.035131 | 0.033506 | 0.00 |
Mar 26 2024 | 0.0343 | 0.000035 | 0.10% | 0.034193 | 0.03506 | 0.034014 | 0.00 |
Mar 25 2024 | 0.034265 | 0.00127 | 3.85% | 0.022234 | 0.034889 | 0.022179 | 0.00 |
Mar 24 2024 | 0.032995 | 0.001461 | 4.63% | 0.0314 | 0.033111 | 0.031282 | 0.00 |
Mar 23 2024 | 0.031534 | 0.00045 | 1.45% | 0.031228 | 0.03228 | 0.030889 | 0.00 |
Mar 22 2024 | 0.031084 | -0.000998 | -3.11% | 0.032096 | 0.032651 | 0.030532 | 0.00 |
Mar 21 2024 | 0.032082 | -0.001152 | -3.47% | 0.033285 | 0.033417 | 0.031674 | 0.00 |
Mar 20 2024 | 0.033234 | 0.002755 | 9.04% | 0.03045 | 0.033373 | 0.029817 | 0.00 |
Mar 19 2024 | 0.030479 | -0.002731 | -8.22% | 0.033178 | 0.033378 | 0.030159 | 0.00 |
Mar 18 2024 | 0.03321 | -0.000289 | -0.86% | 0.022234 | 0.033637 | 0.022179 | 0.00 |
Mar 17 2024 | 0.033499 | 0.001539 | 4.82% | 0.032164 | 0.033725 | 0.031646 | 0.00 |
Mar 16 2024 | 0.03196 | -0.002159 | -6.33% | 0.034085 | 0.0343 | 0.031861 | 0.00 |
Mar 15 2024 | 0.034119 | -0.000901 | -2.57% | 0.022234 | 0.034555 | 0.022179 | 0.00 |
Mar 14 2024 | 0.035019 | -0.00081 | -2.26% | 0.035795 | 0.036154 | 0.033627 | 0.00 |
Mar 13 2024 | 0.035829 | 0.000807 | 2.30% | 0.034987 | 0.036117 | 0.034955 | 0.00 |
Mar 12 2024 | 0.035022 | -0.000335 | -0.95% | 0.03544 | 0.035756 | 0.033927 | 0.00 |
Mar 11 2024 | 0.035357 | 0.001526 | 4.51% | 0.022234 | 0.035721 | 0.022179 | 0.00 |
Mar 10 2024 | 0.033831 | 0.000258 | 0.77% | 0.033558 | 0.034296 | 0.03346 | 0.00 |
Mar 09 2024 | 0.033573 | 0.0001 | 0.30% | 0.033473 | 0.033655 | 0.033347 | 0.00 |
Mar 08 2024 | 0.033472 | 0.000601 | 1.83% | 0.032823 | 0.034318 | 0.032574 | 0.00 |
Mar 07 2024 | 0.032872 | 0.000488 | 1.51% | 0.032331 | 0.033352 | 0.032215 | 0.00 |
Mar 06 2024 | 0.032384 | 0.000849 | 2.69% | 0.031228 | 0.033124 | 0.030794 | 0.00 |
Mar 05 2024 | 0.031534 | -0.00169 | -5.09% | 0.033469 | 0.033839 | 0.029738 | 0.00 |
Mar 04 2024 | 0.033225 | 0.00236 | 7.65% | 0.022234 | 0.033556 | 0.022179 | 0.00 |
Mar 03 2024 | 0.030865 | 0.00047 | 1.55% | 0.03038 | 0.030993 | 0.030126 | 0.00 |
Mar 02 2024 | 0.030395 | -0.000251 | -0.82% | 0.030614 | 0.030614 | 0.030202 | 0.00 |
Mar 01 2024 | 0.030646 | 0.000536 | 1.78% | 0.029987 | 0.030944 | 0.029798 | 0.00 |
Feb 29 2024 | 0.03011 | -0.00051 | -1.67% | 0.030533 | 0.031192 | 0.029653 | 0.00 |
Feb 28 2024 | 0.030619 | 0.002691 | 9.63% | 0.02795 | 0.031359 | 0.027803 | 0.00 |
Feb 27 2024 | 0.027929 | 0.001212 | 4.54% | 0.026766 | 0.028219 | 0.026712 | 0.00 |
Feb 26 2024 | 0.026717 | 0.001352 | 5.33% | 0.022234 | 0.026929 | 0.022179 | 0.00 |
Feb 25 2024 | 0.025365 | 0.000102 | 0.40% | 0.025267 | 0.025458 | 0.02513 | 0.00 |
Feb 24 2024 | 0.025263 | 0.000337 | 1.35% | 0.024868 | 0.025328 | 0.024787 | 0.00 |
Feb 23 2024 | 0.024926 | -0.000212 | -0.84% | 0.025137 | 0.025232 | 0.024764 | 0.00 |
Feb 22 2024 | 0.025139 | -0.000319 | -1.25% | 0.025376 | 0.025493 | 0.02496 | 0.00 |
Feb 21 2024 | 0.025458 | -0.000175 | -0.68% | 0.025607 | 0.02567 | 0.024836 | 0.00 |
Feb 20 2024 | 0.025633 | 0.000269 | 1.06% | 0.025385 | 0.02595 | 0.024902 | 0.00 |
Feb 19 2024 | 0.025365 | -0.000185 | -0.72% | 0.022234 | 0.025725 | 0.022179 | 0.00 |
Feb 18 2024 | 0.025549 | 0.000195 | 0.77% | 0.025306 | 0.025675 | 0.025102 | 0.00 |
Feb 17 2024 | 0.025354 | -0.000237 | -0.93% | 0.02556 | 0.025582 | 0.024831 | 0.00 |
Feb 16 2024 | 0.025591 | 0.000128 | 0.50% | 0.025454 | 0.025737 | 0.025311 | 0.00 |
Feb 15 2024 | 0.025463 | 0.000042 | 0.17% | 0.0254 | 0.0259 | 0.025167 | 0.00 |
Feb 14 2024 | 0.025421 | 0.00108 | 4.44% | 0.024372 | 0.025509 | 0.024146 | 0.00 |
Feb 13 2024 | 0.024341 | -0.000173 | -0.71% | 0.024485 | 0.024687 | 0.023715 | 0.00 |