Ringfence(RING)Today
$0.001706
Ringfence Price History
(RING)Time period: 2024-09-02 ~ 2025-09-03
2024-09-02
2025-09-03
USD
Date | Open price* | Upper Price | Lower Price | Close price** | Vol |
|---|---|---|---|---|---|
2025-09-02 | $0.001861 | $0.001867 | $0.001570 | $0.001642 | $13,543.60 |
2025-09-01 | $0.001869 | $0.002042 | $0.001807 | $0.001861 | $11,970.98 |
2025-08-31 | $0.002133 | $0.002355 | $0.001844 | $0.001869 | $49,740.47 |
2025-08-30 | $0.003235 | $0.003192 | $0.001882 | $0.002133 | $52,065.43 |
2025-08-29 | $0.003681 | $0.003647 | $0.002706 | $0.003235 | $101.926K |
2025-08-28 | $0.002724 | $0.004151 | $0.002006 | $0.003681 | $280.037K |
2025-08-27 | $0.001647 | $0.002724 | $0.001617 | $0.002724 | $100.816K |
2025-08-26 | $0.001825 | $0.001979 | $0.001611 | $0.001647 | $21,372.60 |
2025-08-25 | $0.001796 | $0.002184 | $0.001771 | $0.001825 | $22,911.40 |
2025-08-24 | $0.001976 | $0.001975 | $0.001756 | $0.001793 | $11,048.07 |
2025-08-23 | $0.002490 | $0.002559 | $0.001894 | $0.001976 | $32,552.84 |
2025-08-22 | $0.002415 | $0.002501 | $0.001974 | $0.002487 | $37,052.12 |
2025-08-21 | $0.002461 | $0.002574 | $0.002239 | $0.002406 | $38,756.85 |
2025-08-20 | -- | $0.002516 | $0.002204 | -- | -- |
2025-08-19 | -- | $0.003046 | $0.002318 | $0.002368 | $47,075.75 |
2025-08-18 | $0.003569 | $0.003622 | $0.003186 | -- | -- |
2025-08-17 | $0.003050 | $0.003615 | $0.003078 | -- | -- |
2025-08-16 | $0.003252 | $0.003167 | $0.002715 | $0.003050 | $29,911.38 |
2025-08-15 | $0.003649 | $0.003587 | $0.002715 | $0.003252 | $38,858.27 |
2025-08-14 | $0.003971 | $0.004575 | $0.003499 | $0.003649 | $78,416.35 |
* Earliest data in range (UTC time)
** Latest data in range (UTC time)
On this day in history
2025-09-03
Ringfence(RING)
