Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RINGUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16 2024 | 0.002873 | -0.000038 | -1.31% | 0.00291 | 0.002924 | 0.002708 | 1,540,630.00 |
| Jul 15 2024 | 0.002911 | 0.00021 | 7.77% | 0.002846 | 0.002914 | 0.002682 | 2,676,191.00 |
| Jul 14 2024 | 0.002701 | 0.000014 | 0.52% | 0.002649 | 0.002855 | 0.002649 | 97,479.00 |
| Jul 13 2024 | 0.002687 | -0.00000300 | -0.11% | 0.002718 | 0.002873 | 0.002638 | 1,458,774.00 |
| Jul 12 2024 | 0.00269 | 0.000108 | 4.18% | 0.0028 | 0.0028 | 0.002637 | 1,856,772.00 |
| Jul 11 2024 | 0.002582 | -0.000087 | -3.26% | 0.002689 | 0.002735 | 0.00251 | 708,608.00 |
| Jul 10 2024 | 0.002669 | -0.00002 | -0.74% | 0.002689 | 0.002808 | 0.002637 | 1,575,341.00 |
| Jul 09 2024 | 0.002689 | -0.000109 | -3.90% | 0.002874 | 0.002874 | 0.002616 | 328,841.00 |
| Jul 08 2024 | 0.002798 | 0.000281 | 11.16% | 0.002552 | 0.003006 | 0.0025 | 678,378.00 |
| Jul 07 2024 | 0.002517 | -0.000178 | -6.60% | 0.002661 | 0.002701 | 0.002505 | 839,691.00 |
| Jul 06 2024 | 0.002695 | 0.000194 | 7.76% | 0.002507 | 0.00275 | 0.0025 | 1,555,747.00 |
| Jul 05 2024 | 0.002501 | -0.000259 | -9.38% | 0.002712 | 0.002734 | 0.0022 | 1,271,789.00 |
| Jul 04 2024 | 0.00276 | -0.000149 | -5.12% | 0.002906 | 0.002996 | 0.002665 | 5,085,788.00 |
| Jul 03 2024 | 0.002909 | -0.000082 | -2.74% | 0.002995 | 0.003009 | 0.002696 | 2,811,381.00 |
| Jul 02 2024 | 0.002991 | -0.000024 | -0.80% | 0.003016 | 0.003045 | 0.002971 | 4,728,254.00 |
| Jul 01 2024 | 0.003015 | -0.000039 | -1.28% | 0.003055 | 0.003082 | 0.003007 | 4,558,835.00 |
| Jun 30 2024 | 0.003054 | 0.000083 | 2.79% | 0.002967 | 0.003111 | 0.002922 | 3,923,427.00 |
| Jun 29 2024 | 0.002971 | -0.00002 | -0.67% | 0.002992 | 0.003006 | 0.002851 | 4,418,975.00 |
| Jun 28 2024 | 0.002991 | -0.000141 | -4.50% | 0.003134 | 0.003135 | 0.002918 | 4,609,513.00 |
| Jun 27 2024 | 0.003132 | 0.000054 | 1.75% | 0.003077 | 0.003149 | 0.003031 | 4,273,337.00 |
| Jun 26 2024 | 0.003078 | -0.000012 | -0.39% | 0.003087 | 0.003142 | 0.003039 | 3,515,283.00 |
| Jun 25 2024 | 0.00309 | 0.000114 | 3.83% | 0.002982 | 0.003246 | 0.002971 | 4,007,114.00 |
| Jun 24 2024 | 0.002976 | -0.00013 | -4.19% | 0.003106 | 0.003197 | 0.002883 | 4,709,557.00 |
| Jun 23 2024 | 0.003106 | -0.000075 | -2.36% | 0.003187 | 0.003214 | 0.003101 | 4,835,174.00 |
| Jun 22 2024 | 0.003181 | -0.000135 | -4.07% | 0.003298 | 0.0033 | 0.00315 | 4,421,255.00 |
| Jun 21 2024 | 0.003316 | 0.000087 | 2.69% | 0.00321 | 0.003513 | 0.002998 | 6,441,116.00 |
| Jun 20 2024 | 0.003229 | -0.000053 | -1.61% | 0.00328 | 0.003487 | 0.003196 | 4,761,982.00 |
| Jun 19 2024 | 0.003282 | -0.000035 | -1.06% | 0.003312 | 0.003404 | 0.003214 | 4,666,377.00 |
| Jun 18 2024 | 0.003317 | 0.000019 | 0.58% | 0.003296 | 0.003395 | 0.003129 | 5,041,647.00 |
| Jun 17 2024 | 0.003298 | -0.000153 | -4.43% | 0.003451 | 0.00347 | 0.003215 | 4,068,802.00 |
| Jun 16 2024 | 0.003451 | 0.000095 | 2.83% | 0.003409 | 0.003561 | 0.003333 | 4,620,235.00 |
| Jun 15 2024 | 0.003356 | -0.000045 | -1.32% | 0.003401 | 0.003538 | 0.003321 | 1,237,150.00 |
| Jun 14 2024 | 0.003401 | 0.00000500 | 0.15% | 0.003407 | 0.003566 | 0.003382 | 1,305,400.00 |
| Jun 13 2024 | 0.003396 | -0.000212 | -5.88% | 0.003606 | 0.003652 | 0.003396 | 3,469,808.00 |
| Jun 12 2024 | 0.003608 | -0.00000200 | -0.06% | 0.003611 | 0.003666 | 0.0036 | 4,157,396.00 |
| Jun 11 2024 | 0.00361 | -0.000096 | -2.59% | 0.003676 | 0.003735 | 0.0036 | 4,308,682.00 |
| Jun 10 2024 | 0.003706 | -0.00006 | -1.59% | 0.003765 | 0.003835 | 0.003606 | 4,430,739.00 |
| Jun 09 2024 | 0.003766 | 0.000058 | 1.56% | 0.003708 | 0.003911 | 0.003701 | 5,402,653.00 |
| Jun 08 2024 | 0.003708 | -0.000077 | -2.03% | 0.003783 | 0.003786 | 0.0037 | 3,856,313.00 |
| Jun 07 2024 | 0.003785 | -0.000102 | -2.62% | 0.003894 | 0.003903 | 0.003706 | 3,482,969.00 |
| Jun 06 2024 | 0.003887 | -0.00005 | -1.27% | 0.003936 | 0.003962 | 0.003877 | 2,912,713.00 |
| Jun 05 2024 | 0.003937 | -0.00005 | -1.25% | 0.003988 | 0.003989 | 0.003894 | 3,710,297.00 |
| Jun 04 2024 | 0.003987 | -0.000051 | -1.26% | 0.004039 | 0.00404 | 0.003928 | 2,197,616.00 |
| Jun 03 2024 | 0.004038 | -0.000066 | -1.61% | 0.004104 | 0.004112 | 0.004024 | 3,159,102.00 |
| Jun 02 2024 | 0.004104 | -0.000043 | -1.04% | 0.004149 | 0.004174 | 0.004089 | 3,551,761.00 |
| Jun 01 2024 | 0.004147 | 0.000125 | 3.11% | 0.004022 | 0.004157 | 0.004019 | 3,502,915.00 |
| May 31 2024 | 0.004022 | 0.000035 | 0.88% | 0.003988 | 0.004055 | 0.003979 | 3,583,722.00 |
| May 30 2024 | 0.003987 | -0.000101 | -2.47% | 0.004089 | 0.004106 | 0.003971 | 3,597,678.00 |
| May 29 2024 | 0.004088 | -0.00000500 | -0.12% | 0.004089 | 0.004127 | 0.00403 | 3,768,501.00 |
| May 28 2024 | 0.004093 | -0.000037 | -0.90% | 0.004133 | 0.004193 | 0.004093 | 3,099,211.00 |
| May 27 2024 | 0.00413 | 0.000017 | 0.41% | 0.004113 | 0.004193 | 0.004038 | 4,540,476.00 |
| May 26 2024 | 0.004113 | -0.00009 | -2.14% | 0.004206 | 0.004206 | 0.004055 | 3,963,627.00 |
| May 25 2024 | 0.004203 | 0.000089 | 2.16% | 0.004113 | 0.004276 | 0.00403 | 4,149,946.00 |
| May 24 2024 | 0.004114 | -0.000071 | -1.70% | 0.004185 | 0.004359 | 0.004082 | 3,343,544.00 |
| May 23 2024 | 0.004185 | 0.000151 | 3.74% | 0.004029 | 0.004409 | 0.003954 | 4,927,023.00 |
| May 22 2024 | 0.004034 | -0.000174 | -4.13% | 0.004221 | 0.004271 | 0.004022 | 4,017,212.00 |
| May 21 2024 | 0.004208 | 0.000127 | 3.11% | 0.004081 | 0.004264 | 0.004079 | 4,248,163.00 |
| May 20 2024 | 0.004081 | 0.000534 | 15.05% | 0.003541 | 0.004082 | 0.00348 | 4,110,858.00 |
| May 19 2024 | 0.003547 | -0.000075 | -2.07% | 0.00362 | 0.003708 | 0.003482 | 3,691,871.00 |
| May 18 2024 | 0.003622 | 0.000085 | 2.40% | 0.003547 | 0.003709 | 0.003515 | 3,394,037.00 |
| May 17 2024 | 0.003537 | 0.000088 | 2.55% | 0.00345 | 0.003573 | 0.00344 | 1,989,187.00 |
| May 16 2024 | 0.003449 | -0.000092 | -2.60% | 0.003577 | 0.00365 | 0.003443 | 1,384,460.00 |
| May 15 2024 | 0.003541 | 0.000123 | 3.60% | 0.003258 | 0.003616 | 0.003258 | 2,641,258.00 |
| May 14 2024 | 0.003418 | 0.000183 | 5.66% | 0.003427 | 0.003541 | 0.003127 | 980,667.00 |
| May 13 2024 | 0.003235 | -0.000179 | -5.24% | 0.003401 | 0.003703 | 0.003145 | 1,634,716.00 |
| May 12 2024 | 0.003414 | -0.000075 | -2.15% | 0.003489 | 0.003543 | 0.003284 | 3,158,712.00 |
| May 11 2024 | 0.003489 | -0.00000900 | -0.26% | 0.003494 | 0.003547 | 0.00345 | 4,015,054.00 |
| May 10 2024 | 0.003498 | -0.00017 | -4.63% | 0.003665 | 0.003733 | 0.00345 | 3,575,225.00 |
| May 09 2024 | 0.003668 | 0.000043 | 1.19% | 0.003637 | 0.003707 | 0.003565 | 1,476,965.00 |
| May 08 2024 | 0.003625 | -0.000029 | -0.79% | 0.003669 | 0.003716 | 0.003551 | 3,513,202.00 |
| May 07 2024 | 0.003654 | -0.000139 | -3.66% | 0.003782 | 0.003793 | 0.003611 | 4,135,690.00 |
| May 06 2024 | 0.003793 | -0.000068 | -1.76% | 0.003861 | 0.003911 | 0.003716 | 4,019,418.00 |
| May 05 2024 | 0.003861 | -0.000023 | -0.59% | 0.003885 | 0.003886 | 0.003827 | 3,631,670.00 |
| May 04 2024 | 0.003884 | 0.000083 | 2.18% | 0.003803 | 0.003903 | 0.003799 | 3,748,505.00 |
| May 03 2024 | 0.003801 | 0.000078 | 2.10% | 0.003725 | 0.00381 | 0.003619 | 4,353,280.00 |
| May 02 2024 | 0.003723 | 0.00000600 | 0.16% | 0.003715 | 0.003725 | 0.003573 | 3,364,047.00 |
| May 01 2024 | 0.003717 | -0.000042 | -1.12% | 0.003755 | 0.003786 | 0.0035 | 5,478,867.00 |
| Apr 30 2024 | 0.003759 | -0.000195 | -4.93% | 0.003953 | 0.004013 | 0.00375 | 4,440,362.00 |
| Apr 29 2024 | 0.003954 | -0.00015 | -3.65% | 0.004081 | 0.004089 | 0.00392 | 4,008,316.00 |
| Apr 28 2024 | 0.004104 | 0.000074 | 1.84% | 0.00404 | 0.004142 | 0.00403 | 3,348,318.00 |
| Apr 27 2024 | 0.00403 | 0.000154 | 3.97% | 0.003876 | 0.004065 | 0.003876 | 3,938,520.00 |
| Apr 26 2024 | 0.003876 | -0.000164 | -4.06% | 0.004038 | 0.004271 | 0.003869 | 4,955,219.00 |
| Apr 25 2024 | 0.00404 | 0.000039 | 0.97% | 0.003996 | 0.00404 | 0.003903 | 3,850,834.00 |
| Apr 24 2024 | 0.004001 | -0.000052 | -1.28% | 0.004059 | 0.004099 | 0.003996 | 3,856,960.00 |
| Apr 23 2024 | 0.004053 | 0.000048 | 1.20% | 0.004003 | 0.00409 | 0.003911 | 4,123,140.00 |
| Apr 22 2024 | 0.004005 | 0.00000100 | 0.02% | 0.004003 | 0.00404 | 0.00393 | 4,077,158.00 |
| Apr 21 2024 | 0.004004 | -0.000051 | -1.26% | 0.004055 | 0.004098 | 0.003895 | 3,993,209.00 |
| Apr 20 2024 | 0.004055 | 0.00025 | 6.57% | 0.003801 | 0.004116 | 0.003701 | 4,810,885.00 |
| Apr 19 2024 | 0.003805 | 0.00001 | 0.26% | 0.003804 | 0.0058 | 0.003594 | 2,911,836.00 |
| Apr 18 2024 | 0.003795 | -0.000024 | -0.63% | 0.003827 | 0.003933 | 0.003631 | 2,727,939.00 |
