RINGUST Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 02 2024 | 0.004105 | -0.000042 | -1.01% | 0.004147 | 0.004174 | 0.004089 | 3,468,003.00 |
Jun 01 2024 | 0.004147 | 0.000128 | 3.18% | 0.004022 | 0.004157 | 0.004019 | 3,502,915.00 |
May 31 2024 | 0.004019 | 0.000032 | 0.80% | 0.003987 | 0.004055 | 0.003979 | 3,499,024.00 |
May 30 2024 | 0.003987 | -0.000101 | -2.47% | 0.004088 | 0.004106 | 0.003971 | 3,597,678.00 |
May 29 2024 | 0.004088 | -0.00000500 | -0.12% | 0.004093 | 0.004127 | 0.00403 | 3,698,010.00 |
May 28 2024 | 0.004093 | -0.000037 | -0.90% | 0.00413 | 0.004193 | 0.004093 | 3,099,211.00 |
May 27 2024 | 0.00413 | 0.000017 | 0.41% | 0.004113 | 0.004193 | 0.004038 | 8,119,147.00 |
May 26 2024 | 0.004113 | -0.00009 | -2.14% | 0.004203 | 0.004206 | 0.004055 | 3,963,627.00 |
May 25 2024 | 0.004203 | 0.000089 | 2.16% | 0.004114 | 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% | 0.004034 | 0.004409 | 0.003954 | 4,927,023.00 |
May 22 2024 | 0.004034 | -0.000217 | -5.10% | 0.004208 | 0.004271 | 0.004022 | 4,017,212.00 |
May 21 2024 | 0.004251 | 0.00017 | 4.17% | 0.004081 | 0.004264 | 0.004079 | 4,086,342.00 |
May 20 2024 | 0.004081 | 0.000534 | 15.05% | 0.003541 | 0.004082 | 0.00348 | 8,017,751.00 |
May 19 2024 | 0.003547 | -0.000075 | -2.07% | 0.003622 | 0.003708 | 0.003482 | 3,691,871.00 |
May 18 2024 | 0.003622 | 0.000085 | 2.40% | 0.003537 | 0.003709 | 0.003515 | 3,394,037.00 |
May 17 2024 | 0.003537 | 0.000088 | 2.55% | 0.003449 | 0.003573 | 0.00344 | 1,989,187.00 |
May 16 2024 | 0.003449 | -0.000092 | -2.60% | 0.003541 | 0.00365 | 0.003443 | 1,384,460.00 |
May 15 2024 | 0.003541 | 0.000123 | 3.60% | 0.003418 | 0.003616 | 0.003258 | 2,641,258.00 |
May 14 2024 | 0.003418 | 0.000183 | 5.66% | 0.003235 | 0.003541 | 0.003127 | 980,667.00 |
May 13 2024 | 0.003235 | -0.000179 | -5.24% | 0.003349 | 0.003703 | 0.003145 | 5,121,510.00 |
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% | 0.003498 | 0.003547 | 0.00345 | 4,015,054.00 |
May 10 2024 | 0.003498 | -0.00017 | -4.63% | 0.003668 | 0.003733 | 0.00345 | 3,575,225.00 |
May 09 2024 | 0.003668 | 0.000043 | 1.19% | 0.003625 | 0.003707 | 0.003565 | 1,476,965.00 |
May 08 2024 | 0.003625 | -0.000029 | -0.79% | 0.003654 | 0.003716 | 0.003551 | 3,513,202.00 |
May 07 2024 | 0.003654 | -0.000139 | -3.66% | 0.003793 | 0.003793 | 0.003611 | 4,135,690.00 |
May 06 2024 | 0.003793 | -0.000066 | -1.71% | 0.003861 | 0.003911 | 0.003716 | 7,245,828.00 |
May 05 2024 | 0.003859 | -0.000025 | -0.64% | 0.003884 | 0.003886 | 0.003827 | 3,556,668.00 |
May 04 2024 | 0.003884 | 0.000081 | 2.13% | 0.003801 | 0.003903 | 0.003799 | 3,668,924.00 |
May 03 2024 | 0.003803 | 0.00008 | 2.15% | 0.003723 | 0.00381 | 0.003619 | 4,291,104.00 |
May 02 2024 | 0.003723 | 0.000015 | 0.40% | 0.003717 | 0.003725 | 0.003573 | 3,364,047.00 |
May 01 2024 | 0.003708 | -0.000051 | -1.36% | 0.003759 | 0.003786 | 0.0035 | 5,266,216.00 |
Apr 30 2024 | 0.003759 | -0.000193 | -4.88% | 0.003954 | 0.004013 | 0.00375 | 4,440,362.00 |
Apr 29 2024 | 0.003952 | -0.000153 | -3.73% | 0.003981 | 0.004089 | 0.00392 | 5,443,197.00 |
Apr 28 2024 | 0.004105 | 0.000075 | 1.86% | 0.00403 | 0.004142 | 0.00403 | 3,272,411.00 |
Apr 27 2024 | 0.00403 | 0.000154 | 3.97% | 0.003876 | 0.004065 | 0.003876 | 3,887,155.00 |
Apr 26 2024 | 0.003876 | -0.000164 | -4.06% | 0.00404 | 0.004271 | 0.003869 | 4,955,219.00 |
Apr 25 2024 | 0.00404 | 0.000039 | 0.97% | 0.004001 | 0.00404 | 0.003903 | 3,850,834.00 |
Apr 24 2024 | 0.004001 | -0.000052 | -1.28% | 0.004053 | 0.004099 | 0.003996 | 3,856,960.00 |
Apr 23 2024 | 0.004053 | 0.000048 | 1.20% | 0.004005 | 0.00409 | 0.003911 | 4,123,140.00 |
Apr 22 2024 | 0.004005 | 0.00000100 | 0.02% | 0.004013 | 0.00404 | 0.00393 | 4,346,269.00 |
Apr 21 2024 | 0.004004 | -0.000051 | -1.26% | 0.004055 | 0.004098 | 0.003895 | 3,993,209.00 |
Apr 20 2024 | 0.004055 | 0.000204 | 5.30% | 0.003805 | 0.004116 | 0.003701 | 4,810,885.00 |
Apr 19 2024 | 0.003851 | 0.000056 | 1.48% | 0.003795 | 0.0058 | 0.003594 | 2,812,026.00 |
Apr 18 2024 | 0.003795 | -0.000024 | -0.63% | 0.003819 | 0.003933 | 0.003631 | 2,727,939.00 |
Apr 17 2024 | 0.003819 | -0.000113 | -2.87% | 0.003932 | 0.004038 | 0.0035 | 4,130,590.00 |
Apr 16 2024 | 0.003932 | -0.000236 | -5.66% | 0.004168 | 0.004196 | 0.003848 | 3,717,291.00 |
Apr 15 2024 | 0.004168 | -0.000144 | -3.34% | 0.00433 | 0.0064 | 0.003873 | 4,934,059.00 |
Apr 14 2024 | 0.004312 | 0.000409 | 10.48% | 0.003903 | 0.004903 | 0.003554 | 4,533,784.00 |
Apr 13 2024 | 0.003903 | -0.000551 | -12.37% | 0.004454 | 0.004903 | 0.0035 | 3,151,895.00 |
Apr 12 2024 | 0.004454 | -0.000355 | -7.38% | 0.004809 | 0.004903 | 0.004273 | 4,081,256.00 |
Apr 11 2024 | 0.004809 | -0.000163 | -3.28% | 0.004826 | 0.005109 | 0.004726 | 3,379,278.00 |
Apr 10 2024 | 0.004972 | -0.000072 | -1.43% | 0.005364 | 0.0059 | 0.004815 | 4,022,933.00 |
Apr 09 2024 | 0.005044 | -0.000376 | -6.94% | 0.00542 | 0.0059 | 0.004964 | 5,063,552.00 |
Apr 08 2024 | 0.00542 | 0.000264 | 5.12% | 0.005236 | 0.005899 | 0.004919 | 3,346,971.00 |
Apr 07 2024 | 0.005156 | 0.000099 | 1.96% | 0.005075 | 0.005276 | 0.004605 | 2,862,829.00 |
Apr 06 2024 | 0.005057 | 0.000048 | 0.96% | 0.005009 | 0.005224 | 0.004782 | 2,919,308.00 |
Apr 05 2024 | 0.005009 | -0.000051 | -1.01% | 0.00506 | 0.005114 | 0.004601 | 3,157,659.00 |
Apr 04 2024 | 0.00506 | 0.000095 | 1.91% | 0.004955 | 0.005123 | 0.004702 | 2,375,337.00 |
Apr 03 2024 | 0.004965 | 0.000092 | 1.89% | 0.004875 | 0.005557 | 0.004577 | 3,240,153.00 |
Apr 02 2024 | 0.004873 | -0.000166 | -3.29% | 0.005039 | 0.005198 | 0.004757 | 2,511,832.00 |
Apr 01 2024 | 0.005039 | -0.000244 | -4.62% | 0.005318 | 0.005368 | 0.004985 | 4,550,243.00 |
Mar 31 2024 | 0.005283 | 0.000115 | 2.23% | 0.005168 | 0.005369 | 0.004891 | 3,057,583.00 |
Mar 30 2024 | 0.005168 | 0.000196 | 3.94% | 0.004966 | 0.005899 | 0.004905 | 4,338,184.00 |
Mar 29 2024 | 0.004972 | -0.000217 | -4.18% | 0.005189 | 0.005599 | 0.004805 | 3,871,279.00 |
Mar 28 2024 | 0.005189 | 0.000375 | 7.79% | 0.004814 | 0.005363 | 0.004671 | 5,209,588.00 |
Mar 27 2024 | 0.004814 | -0.000213 | -4.24% | 0.005027 | 0.005032 | 0.004756 | 5,653,919.00 |
Mar 26 2024 | 0.005027 | 0.000011 | 0.22% | 0.005016 | 0.005116 | 0.004518 | 7,004,446.00 |
Mar 25 2024 | 0.005016 | 0.000143 | 2.93% | 0.00487 | 0.005138 | 0.004614 | 7,883,623.00 |
Mar 24 2024 | 0.004873 | 0.000056 | 1.16% | 0.004936 | 0.004936 | 0.004672 | 5,899,226.00 |
Mar 23 2024 | 0.004817 | 0.000191 | 4.13% | 0.004743 | 0.004993 | 0.004586 | 4,276,352.00 |
Mar 22 2024 | 0.004626 | -0.000354 | -7.11% | 0.00498 | 0.005039 | 0.004232 | 5,384,395.00 |
Mar 21 2024 | 0.00498 | -0.000114 | -2.24% | 0.005094 | 0.005454 | 0.00493 | 5,239,630.00 |
Mar 20 2024 | 0.005094 | 0.000352 | 7.42% | 0.004742 | 0.005366 | 0.004371 | 3,834,853.00 |
Mar 19 2024 | 0.004742 | -0.000287 | -5.71% | 0.005029 | 0.005418 | 0.00437 | 5,263,139.00 |
Mar 18 2024 | 0.005029 | -0.000196 | -3.75% | 0.005283 | 0.005393 | 0.004942 | 9,157,091.00 |
Mar 17 2024 | 0.005225 | 0.000022 | 0.42% | 0.005021 | 0.005495 | 0.005021 | 5,995,220.00 |
Mar 16 2024 | 0.005203 | -0.00033 | -5.96% | 0.005533 | 0.005764 | 0.004943 | 6,061,360.00 |
Mar 15 2024 | 0.005533 | -0.000354 | -6.01% | 0.005893 | 0.005908 | 0.00521 | 12,768,508.00 |
Mar 14 2024 | 0.005887 | 0.000642 | 12.24% | 0.005232 | 0.00833 | 0.005001 | 9,325,324.00 |
Mar 13 2024 | 0.005245 | -0.000037 | -0.70% | 0.005275 | 0.005477 | 0.005176 | 4,842,603.00 |
Mar 12 2024 | 0.005282 | -0.000407 | -7.15% | 0.005445 | 0.005776 | 0.00511 | 5,141,863.00 |
Mar 11 2024 | 0.005689 | 0.000235 | 4.31% | 0.005458 | 0.005748 | 0.005129 | 14,219,504.00 |
Mar 10 2024 | 0.005454 | 0.00005 | 0.93% | 0.005404 | 0.005684 | 0.005178 | 5,634,665.00 |
Mar 09 2024 | 0.005404 | -0.000109 | -1.98% | 0.005513 | 0.005991 | 0.005214 | 5,913,913.00 |
Mar 08 2024 | 0.005513 | -0.000069 | -1.24% | 0.005582 | 0.006054 | 0.00531 | 5,145,060.00 |
Mar 07 2024 | 0.005582 | 0.000059 | 1.07% | 0.005566 | 0.007888 | 0.005441 | 5,342,880.00 |
Mar 06 2024 | 0.005523 | 0.000299 | 5.72% | 0.005224 | 0.005668 | 0.005085 | 5,081,801.00 |
Mar 05 2024 | 0.005224 | -0.000143 | -2.66% | 0.005367 | 0.005807 | 0.004903 | 7,083,250.00 |