RINGX Historical USD Price
Daily close · Aug 18, 2020 → Aug 20, 2021Daily price history
Jul 22, 2021 → Aug 20, 2021| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2021-08-20 | $0.03015 | $0.03015 | $0.027428 | $0.03015 | $31.30 |
| 2021-08-19 | $0.0291 | $0.03015 | $0.027 | $0.03015 | $65.11 |
| 2021-08-18 | $0.031 | $0.031 | $0.0291 | $0.0291 | $793.23 |
| 2021-08-17 | $0.034533 | $0.034533 | $0.0245 | $0.031 | $924.41 |
| 2021-08-16 | $0.0327 | $0.03487 | $0.031 | $0.034533 | $268.58 |
| 2021-08-15 | $0.028112 | $0.032701 | $0.028112 | $0.0327 | $824.06 |
| 2021-08-14 | $0.031187 | $0.031187 | $0.02757 | $0.028112 | $955.62 |
| 2021-08-13 | $0.0315 | $0.0315 | $0.02745 | $0.031187 | $128.44 |
| 2021-08-12 | $0.029796 | $0.031549 | $0.02502 | $0.0315 | $2,303.83 |
| 2021-08-11 | $0.029621 | $0.03199 | $0.025135 | $0.029796 | $8,231.64 |
| 2021-08-10 | $0.023997 | $0.03 | $0.020333 | $0.029621 | $13,620.97 |
| 2021-08-09 | $0.02001 | $0.023997 | $0.02001 | $0.023997 | $27,247.37 |
| 2021-08-08 | $0.019128 | $0.022 | $0.019128 | $0.02001 | $837.03 |
| 2021-08-07 | $0.0192 | $0.0249 | $0.017031 | $0.019128 | $1,318.02 |
| 2021-08-06 | $0.018981 | $0.0192 | $0.018981 | $0.0192 | $565.37 |
| 2021-08-05 | $0.017654 | $0.018981 | $0.016 | $0.018981 | $44.49 |
| 2021-08-04 | $0.017889 | $0.017889 | $0.017654 | $0.017654 | $4.59 |
| 2021-08-03 | $0.017984 | $0.017984 | $0.014741 | $0.017889 | $408.91 |
| 2021-08-02 | $0.017374 | $0.017984 | $0.014641 | $0.017984 | $323.49 |
| 2021-08-01 | $0.014235 | $0.017374 | $0.014235 | $0.017374 | $14.06 |
| 2021-07-31 | $0.014235 | $0.014235 | $0.014235 | $0.014235 | $1.70 |
| 2021-07-30 | $0.014235 | $0.014235 | $0.014235 | $0.014235 | $1.70 |
| 2021-07-29 | $0.017678 | $0.017678 | $0.014235 | $0.014235 | $0.81 |
| 2021-07-28 | $0.017678 | $0.017678 | $0.017678 | $0.017678 | $1.77 |
| 2021-07-27 | $0.017689 | $0.017689 | $0.0141 | $0.017678 | $316.44 |
| 2021-07-26 | $0.012543 | $0.017714 | $0.012543 | $0.017689 | $492.45 |
| 2021-07-25 | $0.012435 | $0.012543 | $0.012435 | $0.012543 | $293.53 |
| 2021-07-24 | $0.012 | $0.014955 | $0.012 | $0.012435 | $198.01 |
| 2021-07-23 | $0.011645 | $0.01499 | $0.011645 | $0.012 | $2.37 |
| 2021-07-22 | $0.016 | $0.016 | $0.011645 | $0.011645 | $29.05 |