RING
Date | Open | Close | High | Low |
---|---|---|---|---|
2021-05-21 | $0.0694 | $0.0536 | $0.0658 | $0.0487200 |
2021-05-22 | $0.0536 | $0.0510 | $0.0551 | $0.0459900 |
2021-05-23 | $0.0510 | $0.0419700 | $0.0482700 | $0.0398700 |
2021-05-24 | $0.0419700 | $0.0556 | $0.0605 | $0.0503 |
2021-05-25 | $0.0556 | $0.0460300 | $0.0596 | $0.0433200 |
2021-05-26 | $0.0460300 | $0.0549 | $0.0549 | $0.0462200 |
2021-05-27 | $0.0549 | $0.0493600 | $0.0549 | $0.0493600 |
2021-05-28 | $0.0493600 | $0.0434200 | $0.0482500 | $0.0434200 |
2021-05-29 | $0.0434200 | $0.0410100 | $0.0455700 | $0.0410100 |
2021-05-30 | $0.0410100 | $0.0406900 | $0.0425000 | $0.0406400 |
2021-06-01 | $0.0487300 | $0.0501 | $0.0527 | $0.0474200 |
2021-06-02 | $0.0501 | $0.0589 | $0.0595 | $0.0492900 |
2021-06-03 | $0.0589 | $0.0628 | $0.0674 | $0.0543 |
2021-06-04 | $0.0628 | $0.0607 | $0.0629 | $0.0606 |
2021-06-05 | $0.0538 | $0.0505 | $0.0566 | $0.0499700 |
2021-06-06 | $0.0505 | $0.0515 | $0.0542 | $0.0488000 |
2021-06-07 | $0.0515 | $0.0517 | $0.0519 | $0.0515 |
2021-06-08 | $0.0519 | $0.0476800 | $0.0502 | $0.0451700 |
2021-06-09 | $0.0476800 | $0.0477500 | $0.0496000 | $0.0469900 |
2021-06-10 | $0.0477500 | $0.0452800 | $0.0469600 | $0.0444900 |
2021-06-11 | $0.0452800 | $0.0507 | $0.0565 | $0.0423900 |
2021-06-12 | $0.0507 | $0.0455200 | $0.0521 | $0.0426500 |
2021-06-13 | $0.0455200 | $0.0457500 | $0.0502 | $0.0451700 |
2021-06-14 | $0.0457500 | $0.0470500 | $0.0516 | $0.0464800 |
2021-06-15 | $0.0470500 | $0.0466000 | $0.0509 | $0.0457800 |
2021-06-16 | $0.0466000 | $0.0449600 | $0.0473500 | $0.0426200 |
2021-06-17 | $0.0449600 | $0.0469000 | $0.0474500 | $0.0427000 |
2021-06-18 | $0.0469000 | $0.0442200 | $0.0460600 | $0.0424400 |
2021-06-19 | $0.0442200 | $0.0503 | $0.0607 | $0.0395800 |
2021-06-20 | $0.0503 | $0.0475200 | $0.0575 | $0.0471200 |
2021-06-21 | $0.0475200 | $0.0339800 | $0.0415300 | $0.0339800 |
2021-06-22 | $0.0339800 | $0.0319700 | $0.0357400 | $0.0300900 |
2021-06-23 | $0.0319700 | $0.0354300 | $0.0374000 | $0.0315000 |
2021-06-24 | $0.0354300 | $0.0358000 | $0.0358000 | $0.0338100 |
2021-06-25 | $0.0358000 | $0.0302100 | $0.0325800 | $0.0289600 |
2021-06-26 | $0.0302100 | $0.0311300 | $0.0329600 | $0.0293000 |
2021-06-27 | $0.0311300 | $0.0337200 | $0.0350500 | $0.0317300 |
2021-06-28 | $0.0337200 | $0.0360900 | $0.0375100 | $0.0333400 |
2021-06-29 | $0.0360900 | $0.0368200 | $0.0411500 | $0.0346500 |
2021-06-30 | $0.0368200 | $0.0392200 | $0.0409700 | $0.0364200 |
2021-07-01 | $0.0392200 | $0.0379700 | $0.0379700 | $0.0337500 |
2021-07-02 | $0.0379700 | $0.0377700 | $0.0379700 | $0.0371100 |
2021-07-06 | $0.0392100 | $0.0394800 | $0.0418100 | $0.0371600 |
2021-07-07 | $0.0394800 | $0.0394000 | $0.0394900 | $0.0393600 |
2021-07-08 | $0.0417100 | $0.0401800 | $0.0401800 | $0.0359500 |
2021-07-09 | $0.0401800 | $0.0364800 | $0.0407700 | $0.0364800 |
2021-07-10 | $0.0364800 | $0.0365100 | $0.0365300 | $0.0363800 |
2021-07-11 | $0.0379900 | $0.0428100 | $0.0428100 | $0.0385300 |
2021-07-12 | $0.0428100 | $0.0365900 | $0.0406600 | $0.0365900 |
2021-07-13 | $0.0365900 | $0.0364600 | $0.0365900 | $0.0364600 |
2021-07-15 | $0.0378900 | $0.0364500 | $0.0402800 | $0.0345300 |
2021-07-16 | $0.0364500 | $0.0337900 | $0.0375400 | $0.0337900 |
2021-07-17 | $0.0337900 | $0.0361000 | $0.0361000 | $0.0342000 |
2021-07-18 | $0.0361000 | $0.0360900 | $0.0361500 | $0.0360700 |
2021-07-19 | $0.0321600 | $0.0291000 | $0.0327300 | $0.0291000 |
2021-07-20 | $0.0291000 | $0.0250100 | $0.0303700 | $0.0250100 |
2021-07-21 | $0.0250100 | $0.0299200 | $0.0319200 | $0.0279300 |
2021-07-22 | $0.0299200 | $0.0298300 | $0.0299500 | $0.0297500 |
2021-07-23 | $0.0303700 | $0.0340100 | $0.0340100 | $0.0297600 |
2021-07-24 | $0.0340100 | $0.0323000 | $0.0340900 | $0.0322600 |
2021-07-26 | $0.0351100 | $0.0356600 | $0.0378900 | $0.0334500 |
2021-07-27 | $0.0356600 | $0.0391300 | $0.0391300 | $0.0345300 |
2021-07-28 | $0.0391300 | $0.0368200 | $0.0391200 | $0.0345200 |
2021-07-29 | $0.0368200 | $0.0366800 | $0.0368200 | $0.0366600 |
2021-07-30 | $0.0381300 | $0.0492700 | $0.0549 | $0.0394200 |
2021-07-31 | $0.0492700 | $0.0472900 | $0.0493500 | $0.0472500 |
2021-08-01 | $0.0430400 | $0.0485700 | $0.0537 | $0.0434600 |
2021-08-02 | $0.0485700 | $0.0485800 | $0.0487400 | $0.0484200 |
2021-08-04 | $0.0451500 | $0.0490600 | $0.0518 | $0.0463400 |
2021-08-05 | $0.0490600 | $0.0651 | $0.0739 | $0.0509 |
2021-08-06 | $0.0651 | $0.0654 | $0.0654 | $0.0649 |
2021-12-18 | $0.0420100 | $0.0496700 | $0.0496700 | $0.0426400 |
2021-12-19 | $0.0496700 | $0.0481000 | $0.0518 | $0.0453000 |
2021-12-20 | $0.0481000 | $0.0479600 | $0.0481000 | $0.0479100 |
2021-12-21 | $0.0473800 | $0.0475000 | $0.0504 | $0.0470100 |
2021-12-22 | $0.0475000 | $0.0474900 | $0.0475300 | $0.0474400 |
2021-12-23 | $0.0506 | $0.0544 | $0.0549 | $0.0513 |
2021-12-24 | $0.0544 | $0.0544 | $0.0545 | $0.0544 |
2021-12-25 | $0.0539 | $0.0570 | $0.0605 | $0.0525 |
2021-12-26 | $0.0570 | $0.0570 | $0.0570 | $0.0569 |
2021-12-27 | $0.0549 | $0.0522 | $0.0568 | $0.0517 |
2021-12-28 | $0.0522 | $0.0522 | $0.0522 | $0.0521 |
2022-01-08 | $0.0365600 | $0.0346000 | $0.0366800 | $0.0346000 |
2022-01-09 | $0.0346000 | $0.0345200 | $0.0346000 | $0.0345200 |
2022-01-21 | $0.0317400 | $0.0273500 | $0.0299000 | $0.0269900 |
2022-01-22 | $0.0273500 | $0.0259600 | $0.0291100 | $0.0235000 |
2022-01-23 | $0.0259600 | $0.0261300 | $0.0279400 | $0.0254000 |
2022-01-24 | $0.0261300 | $0.0242200 | $0.0275300 | $0.0234900 |
2022-01-25 | $0.0242200 | $0.0241900 | $0.0242300 | $0.0241300 |
2022-01-26 | $0.0229300 | $0.0232000 | $0.0257800 | $0.0224700 |
2022-01-27 | $0.0232000 | $0.0232100 | $0.0232300 | $0.0231500 |
2022-02-27 | $0.0207400 | $0.0177300 | $0.0203700 | $0.0165900 |
2022-02-28 | $0.0177300 | $0.0180200 | $0.0181300 | $0.0176400 |
2022-03-04 | $0.0203900 | $0.0195800 | $0.0195800 | $0.0172300 |
2022-03-05 | $0.0188700 | $0.0187100 | $0.0189900 | $0.0173800 |
2022-03-06 | $0.0197000 | $0.0195900 | $0.0197000 | $0.0195700 |
2022-03-09 | $0.0179400 | $0.0186000 | $0.0197300 | $0.0178700 |
2022-03-10 | $0.0186000 | $0.0179200 | $0.0187100 | $0.0170800 |
2022-03-11 | $0.0179200 | $0.0171400 | $0.0179500 | $0.0163800 |
2022-03-12 | $0.0171400 | $0.0166300 | $0.0174400 | $0.0164100 |
2022-03-13 | $0.0166300 | $0.0167400 | $0.0173900 | $0.0163200 |
2022-03-14 | $0.0167400 | $0.0166900 | $0.0173400 | $0.0162500 |
2022-03-15 | $0.0166900 | $0.0166400 | $0.0171600 | $0.0160800 |
2022-03-16 | $0.0166400 | $0.0175500 | $0.0175600 | $0.0164300 |
2022-03-17 | $0.0175500 | $0.0174500 | $0.0176600 | $0.0170200 |
2022-03-18 | $0.0174500 | $0.0176300 | $0.0178500 | $0.0168100 |
2022-03-19 | $0.0208900 | $0.0207900 | $0.0209000 | $0.0207800 |
2022-03-20 | $0.0176400 | $0.0173000 | $0.0177300 | $0.0167600 |
2022-03-21 | $0.0206200 | $0.0205200 | $0.0206500 | $0.0205100 |
2022-03-25 | $0.0188000 | $0.0199200 | $0.0202700 | $0.0186500 |
2022-03-26 | $0.0199200 | $0.0204300 | $0.0209200 | $0.0193300 |
2022-03-27 | $0.0204300 | $0.0232000 | $0.0241800 | $0.0199100 |
2022-03-28 | $0.0234200 | $0.0233100 | $0.0234400 | $0.0232700 |
2022-03-29 | $0.0216900 | $0.0218100 | $0.0222700 | $0.0211700 |
2022-03-30 | $0.0218100 | $0.0225900 | $0.0228800 | $0.0212100 |
2022-03-31 | $0.0225900 | $0.0212000 | $0.0228100 | $0.0209800 |
2022-04-01 | $0.0227600 | $0.0226000 | $0.0227800 | $0.0225900 |
2022-04-05 | $0.0227800 | $0.0218300 | $0.0240200 | $0.0213800 |
2022-04-06 | $0.0227500 | $0.0225600 | $0.0227600 | $0.0225500 |
2022-04-08 | $0.0207700 | $0.0196100 | $0.0209200 | $0.0190700 |
2022-04-09 | $0.0196100 | $0.0194000 | $0.0201400 | $0.0193500 |
2022-04-10 | $0.0194000 | $0.0196700 | $0.0200500 | $0.0193900 |
2022-04-11 | $0.0196700 | $0.0181400 | $0.0197300 | $0.0180000 |
2022-04-12 | $0.0181400 | $0.0180100 | $0.0186700 | $0.0179800 |
2022-04-13 | $0.0180100 | $0.0184700 | $0.0187600 | $0.0179200 |
2022-04-14 | $0.0205800 | $0.0204400 | $0.0205800 | $0.0204300 |
2022-04-15 | $0.0180800 | $0.0177100 | $0.0184000 | $0.0170000 |
2022-04-16 | $0.0177100 | $0.0178700 | $0.0179200 | $0.0173400 |
2022-04-17 | $0.0178700 | $0.0167000 | $0.0178700 | $0.0163100 |
2022-04-18 | $0.0167000 | $0.0165000 | $0.0171100 | $0.0162400 |
2022-04-19 | $0.0204100 | $0.0203100 | $0.0204200 | $0.0202900 |
2023-03-03 | $0.0049130 | $0.0048890 | $0.0049350 | $0.0048420 |
2023-03-04 | $0.0048890 | $0.0048640 | $0.0049590 | $0.0048540 |
2023-03-05 | $0.0048640 | $0.0048720 | $0.0049060 | $0.0048450 |
2023-03-06 | $0.0048720 | $0.005028 | $0.005134 | $0.0047880 |
2023-03-07 | $0.0112100 | $0.0111500 | $0.0112100 | $0.0111400 |
2023-03-08 | $0.005026 | $0.0047100 | $0.005195 | $0.0046920 |
2023-03-09 | $0.0047100 | $0.0042560 | $0.0047610 | $0.0041940 |
2023-03-10 | $0.0101800 | $0.0101200 | $0.0101900 | $0.0101200 |
2023-03-12 | $0.0046600 | $0.005295 | $0.005319 | $0.0046310 |
2023-03-13 | $0.005295 | $0.005231 | $0.005463 | $0.0048930 |
2023-03-14 | $0.005231 | $0.005213 | $0.005597 | $0.005078 |
2023-03-15 | $0.0123800 | $0.0123300 | $0.0123900 | $0.0123100 |
2023-03-28 | $0.0047380 | $0.0049620 | $0.0049940 | $0.0047170 |
2023-03-29 | $0.0136400 | $0.0135600 | $0.0136500 | $0.0135600 |
2023-04-05 | $0.0048790 | $0.0048650 | $0.005065 | $0.0048370 |
2023-04-06 | $0.0140900 | $0.0140100 | $0.0140900 | $0.0140100 |
2023-04-10 | $0.0046930 | $0.0047250 | $0.0049780 | $0.0046390 |
2023-04-11 | $0.0148300 | $0.0147500 | $0.0148400 | $0.0147500 |
2023-04-13 | $0.0047490 | $0.0049580 | $0.005037 | $0.0047040 |
2023-04-14 | $0.0049580 | $0.005171 | $0.005243 | $0.0049420 |
2023-04-15 | $0.005171 | $0.005255 | $0.005522 | $0.005132 |
2023-04-16 | $0.005255 | $0.005310 | $0.005395 | $0.005130 |
2023-04-17 | $0.005310 | $0.005226 | $0.005423 | $0.005172 |
2023-04-18 | $0.0147200 | $0.0146500 | $0.0147300 | $0.0146400 |
2023-04-19 | $0.005173 | $0.005181 | $0.005214 | $0.005125 |
2023-04-20 | $0.005181 | $0.0047280 | $0.005209 | $0.0047170 |
2023-04-21 | $0.0047280 | $0.0044690 | $0.0048350 | $0.0044360 |
2023-04-22 | $0.0136300 | $0.0135600 | $0.0136400 | $0.0135500 |
2023-04-23 | $0.0046730 | $0.0045400 | $0.0048150 | $0.0044310 |
2023-04-24 | $0.0138000 | $0.0137200 | $0.0138000 | $0.0137200 |
2023-04-25 | $0.0046950 | $0.0045810 | $0.0048230 | $0.0045300 |
2023-04-26 | $0.0141500 | $0.0140800 | $0.0141600 | $0.0140800 |
2023-04-27 | $0.0045300 | $0.0046600 | $0.0048350 | $0.0045100 |
2023-04-28 | $0.0046600 | $0.0046730 | $0.0047560 | $0.0046380 |
2023-04-29 | $0.0146700 | $0.0145900 | $0.0146700 | $0.0145900 |
2023-04-30 | $0.0045660 | $0.0044780 | $0.0045980 | $0.0044380 |
2023-05-01 | $0.0146200 | $0.0145700 | $0.0146500 | $0.0145400 |
2023-05-05 | $0.0042020 | $0.0043770 | $0.0045290 | $0.0041280 |
2023-05-06 | $0.0043770 | $0.0041260 | $0.0044730 | $0.0040480 |
2023-05-07 | $0.0144700 | $0.0144000 | $0.0144800 | $0.0143900 |
2023-05-10 | $0.0037970 | $0.0038920 | $0.0042840 | $0.0035560 |
2023-05-11 | $0.0138100 | $0.0137300 | $0.0138200 | $0.0137300 |
Pair | Exchange |
---|---|
RING/USDT | bitforex |
RING/USDT | bkex |
RING/USDT | bw |
RING/USDT | coinex |
RING/ETH | gateio |
RING/USDT | gateio |
RING/BTC | huobikorea |
RING/ETH | huobikorea |
RING/USDT | huobikorea |
RING/BTC | huobipro |
RING/ETH | huobipro |
RING/USDT | huobipro |
RING/USDT | poloniex |
RING/USDT | tokok |
RING/WETH | uniswapv2 |
RING/BTC | yobit |
RingCoin is a scrypt cryptocurrency with a Proof of Work/Proof of Stake hybrid consensus mechanism.