Darwinia Network Native Token Historical Data

RING Page 32
Download
Date Close Price change Market cap Trading volume
Mar 28, 2022 $ 0.0219
-4.95%
$ 11.33 million $ 532,596
Mar 27, 2022 $ 0.023
+12.62%
$ 11.93 million $ 503,248
Mar 26, 2022 $ 0.0205
+2.75%
$ 10.59 million $ 318,676
Mar 25, 2022 $ 0.0199
+5.97%
$ 10.31 million $ 398,028
Mar 24, 2022 $ 0.0188
+8.30%
$ 9.73 million $ 440,490
Mar 23, 2022 $ 0.0173
+0.05%
$ 8.98 million $ 343,485
Mar 22, 2022 $ 0.0173
+0.90%
$ 8.98 million $ 415,104
Mar 21, 2022 $ 0.0172
-0.05%
$ 8.9 million $ 416,752
Mar 20, 2022 $ 0.0172
-2.29%
$ 8.9 million $ 411,682
Mar 19, 2022 $ 0.0176
-0.41%
$ 9.11 million $ 311,566
Mar 18, 2022 $ 0.0177
+0.51%
$ 9.15 million $ 396,387
Mar 17, 2022 $ 0.0176
+1.41%
$ 9.1 million $ 366,685
Mar 16, 2022 $ 0.0173
+4.13%
$ 8.97 million $ 420,093
Mar 15, 2022 $ 0.0166
-0.42%
$ 8.62 million $ 459,546
Mar 14, 2022 $ 0.0167
-0.02%
$ 8.65 million $ 417,130
Mar 13, 2022 $ 0.0167
+0.17%
$ 8.65 million $ 380,328
Mar 12, 2022 $ 0.0167
-3.27%
$ 8.64 million $ 350,163
Mar 11, 2022 $ 0.0172
-3.64%
$ 8.93 million $ 928,618
Mar 10, 2022 $ 0.0179
-3.62%
$ 9.26 million $ 958,736
Mar 9, 2022 $ 0.0185
+3.27%
$ 9.61 million $ 1.05 million
Mar 8, 2022 $ 0.018
-0.84%
$ 9.3 million $ 680,270
Mar 7, 2022 $ 0.0181
+2.50%
$ 9.38 million $ 773,961
Mar 6, 2022 $ 0.0177
-5.46%
$ 9.16 million $ 608,247
Mar 5, 2022 $ 0.0187
-0.70%
$ 9.69 million $ 792,943
Mar 4, 2022 $ 0.0188
-5.67%
$ 9.76 million $ 1.13 million
Mar 3, 2022 $ 0.02
+0.98%
$ 10.34 million $ 925,887
Mar 2, 2022 $ 0.0198
+6.14%
$ 10.24 million $ 1.03 million
Mar 1, 2022 $ 0.0186
-1.26%
$ 9.65 million $ 1.64 million
Feb 28, 2022 $ 0.0189
+5.99%
$ 9.78 million $ 1.1 million
Feb 27, 2022 $ 0.0178
-14.08%
$ 9.22 million $ 663,277
Feb 26, 2022 $ 0.0207
+4.49%
$ 10.73 million $ 861,240
Feb 25, 2022 $ 0.0198
+7.42%
$ 10.27 million $ 1.3 million
Feb 24, 2022 $ 0.0185
+3.30%
$ 9.57 million $ 1.25 million
Feb 23, 2022 $ 0.0179
-12.14%
$ 9.27 million $ 837,740
Feb 22, 2022 $ 0.0204
+0.90%
$ 10.55 million $ 1.13 million
Feb 21, 2022 $ 0.0202
-15.62%
$ 10.45 million $ 948,263
Feb 20, 2022 $ 0.0239
-2.43%
$ 12.39 million $ 708,232
Feb 19, 2022 $ 0.0245
-2.37%
$ 12.7 million $ 619,655
Feb 18, 2022 $ 0.0251
-3.68%
$ 13.01 million $ 773,637
Feb 17, 2022 $ 0.0261
-9.32%
$ 13.5 million $ 972,614
Feb 16, 2022 $ 0.0287
-0.06%
$ 14.88 million $ 1.09 million
Feb 15, 2022 $ 0.0287
+1.16%
$ 28.48 million $ 826,685
Feb 14, 2022 $ 0.0284
-0.99%
$ 28.16 million $ 972,065
Feb 13, 2022 $ 0.0287
+1.05%
$ 28.44 million $ 894,145
Feb 12, 2022 $ 0.0284
-0.81%
$ 28.12 million $ 675,467
Feb 11, 2022 $ 0.0286
-2.97%
$ 28.34 million $ 828,462
Feb 10, 2022 $ 0.0295
-1.61%
$ 29.25 million $ 540,507
Feb 9, 2022 $ 0.03
+0.69%
$ 29.72 million $ 634,542
Feb 8, 2022 $ 0.0298
+5.11%
$ 29.52 million $ 939,168
Feb 7, 2022 $ 0.0283
+6.06%
$ 28.08 million $ 584,792