RING Historical USD Price
Daily close · Jun 12, 2020 → Jun 15, 2021Daily price history
May 17, 2021 → Jun 15, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-06-15 | $0.04842969 | $0.05075732 | $0.04632418 | $0.04825556 | $1.82M |
| 2021-06-14 | $0.04633339 | $0.0494575 | $0.04481049 | $0.04845456 | $2.10M |
| 2021-06-13 | $0.04656951 | $0.0470585 | $0.04256933 | $0.04654857 | $2.03M |
| 2021-06-12 | $0.04922505 | $0.04925145 | $0.04375446 | $0.0465288 | $1.83M |
| 2021-06-11 | $0.04545834 | $0.05803753 | $0.04523437 | $0.04932683 | $3.69M |
| 2021-06-10 | $0.04815387 | $0.04906731 | $0.04533193 | $0.04533193 | $1.49M |
| 2021-06-09 | $0.04695527 | $0.04937874 | $0.04461393 | $0.0480548 | $2.01M |
| 2021-06-08 | $0.04880486 | $0.05007641 | $0.04253641 | $0.0469725 | $2.38M |
| 2021-06-07 | $0.05020302 | $0.05385228 | $0.04912574 | $0.04914921 | $1.89M |
| 2021-06-06 | $0.05027397 | $0.05159843 | $0.04932338 | $0.04989611 | $1.47M |
| 2021-06-05 | $0.05441646 | $0.05753892 | $0.049794 | $0.05024556 | $1.88M |
| 2021-06-04 | $0.06206811 | $0.06206811 | $0.05189227 | $0.05445034 | $2.35M |
| 2021-06-03 | $0.05747462 | $0.06470753 | $0.05377272 | $0.06186736 | $3.75M |
| 2021-06-02 | $0.04969636 | $0.05940064 | $0.04916884 | $0.05753491 | $2.95M |
| 2021-06-01 | $0.04905322 | $0.05101796 | $0.04726886 | $0.04978819 | $2.03M |
| 2021-05-31 | $0.04531411 | $0.04911179 | $0.04211065 | $0.04909211 | $2.58M |
| 2021-05-30 | $0.04298958 | $0.04601961 | $0.04101745 | $0.04544338 | $1.69M |
| 2021-05-29 | $0.04750833 | $0.04967439 | $0.04169769 | $0.04298308 | $1.62M |
| 2021-05-28 | $0.0516367 | $0.05250395 | $0.04647328 | $0.04733026 | $1.78M |
| 2021-05-27 | $0.05287067 | $0.05364453 | $0.0492087 | $0.05159118 | $2.05M |
| 2021-05-26 | $0.0465967 | $0.05364671 | $0.04597459 | $0.05323975 | $3.18M |
| 2021-05-25 | $0.05533084 | $0.06033272 | $0.04170949 | $0.04673505 | $5.29M |
| 2021-05-24 | $0.04244127 | $0.05655993 | $0.04153487 | $0.05502882 | $4.16M |
| 2021-05-23 | $0.05053368 | $0.05236885 | $0.03581616 | $0.04212242 | $2.35M |
| 2021-05-22 | $0.05391206 | $0.0559357 | $0.04745868 | $0.05016234 | $2.91M |
| 2021-05-21 | $0.06854315 | $0.07454876 | $0.04685061 | $0.0537522 | $3.47M |
| 2021-05-20 | $0.07053576 | $0.07582021 | $0.05791288 | $0.06863667 | $3.98M |
| 2021-05-19 | $0.09453612 | $0.09759431 | $0.04417537 | $0.07093069 | $6.40M |
| 2021-05-18 | $0.09580717 | $0.10701019 | $0.09164989 | $0.09493654 | $3.23M |
| 2021-05-17 | $0.10303836 | $0.10598176 | $0.09098457 | $0.09578993 | $3.89M |