RING Coin Values RING
Store and manage digital currencies with ease
Be your own bank
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-07-14 | $0.0000920 | $0.0000930 | $0.0000930 | $0.0000930 |
2020-07-15 | $0.0000930 | $0.0000930 | $0.0000930 | $0.0000930 |
2020-07-31 | $0.0001110 | $0.0001140 | $0.0001140 | $0.0001140 |
2020-08-01 | $0.0001140 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-08-02 | $0.0001180 | $0.0001110 | $0.0001110 | $0.0001110 |
2020-08-03 | $0.0001110 | $0.0001100 | $0.0001110 | $0.0001100 |
2020-08-04 | $0.0001120 | $0.0001120 | $0.0001120 | $0.0001120 |
2020-08-05 | $0.0001120 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-08-06 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-08-07 | $0.0001180 | $0.0001160 | $0.0001160 | $0.0001160 |
2020-08-08 | $0.0001160 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-08-09 | $0.0001180 | $0.0001170 | $0.0001170 | $0.0001170 |
2020-08-10 | $0.0001170 | $0.0001190 | $0.0001190 | $0.0001190 |
2020-08-11 | $0.0001190 | $0.0001140 | $0.0001140 | $0.0001140 |
2020-08-12 | $0.0001140 | $0.0001160 | $0.0001160 | $0.0001160 |
2020-08-13 | $0.0001160 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-08-14 | $0.0001180 | $0.0001180 | $0.0001180 | $0.0001180 |
2020-08-15 | $0.0001180 | $0.0001190 | $0.0001190 | $0.0001190 |
2020-08-16 | $0.0001190 | $0.0001190 | $0.0001190 | $0.0001190 |
2020-09-01 | $0.0000300 | $0.1551000 | $0.1856000 | $0.0000330 |
2020-09-02 | $0.1550000 | $0.1320000 | $0.1517000 | $0.1157000 |
2020-09-03 | $0.1320000 | $0.1326000 | $0.1326000 | $0.1320000 |
2020-09-05 | $0.1043000 | $0.0973 | $0.1173000 | $0.0724 |
2020-09-06 | $0.0973 | $0.0960 | $0.0973 | $0.0960 |
2020-09-12 | $0.0879 | $0.0915 | $0.1047000 | $0.0904 |
2020-09-13 | $0.0915 | $0.0911 | $0.0915 | $0.0911 |
2020-09-14 | $0.0909 | $0.0936 | $0.1011000 | $0.0905 |
2020-09-15 | $0.0936 | $0.0779 | $0.0965 | $0.0772 |
2020-09-16 | $0.0779 | $0.0772 | $0.0779 | $0.0772 |
2020-09-18 | $0.0740 | $0.0681 | $0.0769 | $0.0654 |
2020-09-19 | $0.0681 | $0.0680 | $0.0681 | $0.0680 |
2020-10-02 | $0.0547 | $0.0477200 | $0.0546 | $0.0425400 |
2020-10-03 | $0.0477200 | $0.0480900 | $0.0480900 | $0.0477200 |
2020-10-05 | $0.0433800 | $0.0403400 | $0.0442300 | $0.0399800 |
2020-10-06 | $0.0403400 | $0.0293100 | $0.0392000 | $0.0289700 |
2020-10-07 | $0.0293100 | $0.0304300 | $0.0307700 | $0.0283800 |
2020-10-08 | $0.0304300 | $0.0365200 | $0.0386300 | $0.0295000 |
2020-10-09 | $0.0365200 | $0.0412900 | $0.0442100 | $0.0369100 |
2020-10-10 | $0.0412900 | $0.0426500 | $0.0463600 | $0.0408000 |
2020-10-11 | $0.0426500 | $0.0411800 | $0.0438000 | $0.0396900 |
2020-10-12 | $0.0411800 | $0.0407700 | $0.0411800 | $0.0407700 |
2020-10-16 | $0.0385400 | $0.0394800 | $0.0409400 | $0.0358300 |
2020-10-17 | $0.0394800 | $0.0390800 | $0.0394800 | $0.0390800 |
2020-10-21 | $0.0306100 | $0.0371900 | $0.0379700 | $0.0305300 |
2020-10-22 | $0.0371900 | $0.0373600 | $0.0373600 | $0.0371900 |
2020-10-29 | $0.0388800 | $0.0372000 | $0.0406900 | $0.0368200 |
2020-10-30 | $0.0372000 | $0.0367000 | $0.0372000 | $0.0367000 |
2020-11-07 | $0.0387900 | $0.0348900 | $0.0388100 | $0.0340100 |
2020-11-08 | $0.0348900 | $0.0342800 | $0.0348900 | $0.0338500 |
2020-11-09 | $0.0368300 | $0.0337800 | $0.0360000 | $0.0333300 |
2020-11-10 | $0.0337800 | $0.0369500 | $0.0401100 | $0.0333500 |
2020-11-11 | $0.0369700 | $0.0375700 | $0.0431300 | $0.0366400 |
2020-11-12 | $0.0375700 | $0.0375000 | $0.0379600 | $0.0370300 |
2020-11-13 | $0.0402600 | $0.0386200 | $0.0429100 | $0.0381500 |
2020-11-14 | $0.0386300 | $0.0434600 | $0.0485500 | $0.0374500 |
2020-11-15 | $0.0433400 | $0.0475400 | $0.0552 | $0.0399200 |
2020-11-16 | $0.0475400 | $0.0474500 | $0.0475400 | $0.0470100 |
2020-12-01 | $0.0375800 | $0.0389400 | $0.0407100 | $0.0359900 |
2020-12-02 | $0.0389400 | $0.0389500 | $0.0395300 | $0.0383700 |
2020-12-04 | $0.0506 | $0.0440200 | $0.0555 | $0.0423100 |
2020-12-05 | $0.0440200 | $0.0440700 | $0.0440700 | $0.0435100 |
2020-12-06 | $0.0489600 | $0.0499400 | $0.0554 | $0.0451200 |
2020-12-07 | $0.0499800 | $0.0432300 | $0.0497500 | $0.0420500 |
2020-12-08 | $0.0432300 | $0.0430900 | $0.0442700 | $0.0430900 |
2020-12-09 | $0.0410600 | $0.0424500 | $0.0453200 | $0.0407300 |
2020-12-10 | $0.0424500 | $0.0425300 | $0.0425300 | $0.0419500 |
2020-12-31 | $0.0406400 | $0.0398600 | $0.0398600 | $0.0376500 |
2021-01-01 | $0.0398600 | $0.0398500 | $0.0398600 | $0.0391200 |
2021-01-02 | $0.0460300 | $0.0496200 | $0.0520 | $0.0457400 |
2021-01-03 | $0.0495900 | $0.0597 | $0.0636 | $0.0529 |
2021-01-04 | $0.0597 | $0.0580 | $0.0674 | $0.0508 |
2021-01-05 | $0.0584 | $0.0585 | $0.0652 | $0.0552 |
2021-01-06 | $0.0585 | $0.0577 | $0.0588 | $0.0577 |
2021-01-07 | $0.0605 | $0.0552 | $0.0613 | $0.0527 |
2021-01-08 | $0.0552 | $0.0537 | $0.0585 | $0.0512 |
2021-01-09 | $0.0537 | $0.0540 | $0.0540 | $0.0528 |
2021-01-11 | $0.0502 | $0.0448000 | $0.0514 | $0.0415200 |
2021-01-12 | $0.0446200 | $0.0438200 | $0.0459000 | $0.0365100 |
2021-01-13 | $0.0438200 | $0.0436400 | $0.0446800 | $0.0436400 |
2021-02-02 | $0.0990 | $0.0939 | $0.1105000 | $0.0878 |
2021-02-03 | $0.0939 | $0.1084000 | $0.1167000 | $0.1000000 |
2021-02-04 | $0.1084000 | $0.1038000 | $0.1070000 | $0.0959 |
2021-02-05 | $0.1038000 | $0.1016000 | $0.1119000 | $0.0998500 |
2021-02-06 | $0.1016000 | $0.1022000 | $0.1023000 | $0.0997300 |
2021-02-09 | $0.0947 | $0.0975 | $0.1010000 | $0.0868 |
2021-02-10 | $0.0975 | $0.0977 | $0.0978 | $0.0957 |
2021-03-03 | $0.1280000 | $0.1475000 | $0.1600000 | $0.1333000 |
2021-03-04 | $0.1475000 | $0.1508000 | $0.1569000 | $0.1400000 |
2021-03-05 | $0.1508000 | $0.1438000 | $0.1514000 | $0.1361000 |
2021-03-06 | $0.1438000 | $0.1387000 | $0.1651000 | $0.1338000 |
2021-03-07 | $0.1387000 | $0.1394000 | $0.1399000 | $0.1371000 |
2021-03-31 | $0.2038000 | $0.2042000 | $0.2169000 | $0.1919000 |
2021-04-01 | $0.2042000 | $0.1889000 | $0.2135000 | $0.1889000 |
2021-04-02 | $0.1889000 | $0.1850000 | $0.2092000 | $0.1836000 |
2021-04-03 | $0.1850000 | $0.2075000 | $0.2150000 | $0.1728000 |
2021-04-04 | $0.2075000 | $0.2081000 | $0.2084000 | $0.2035000 |
2021-04-07 | $0.2281000 | $0.1886000 | $0.2164000 | $0.1855000 |
2021-04-08 | $0.1878000 | $0.2081000 | $0.2123000 | $0.1990000 |
2021-04-09 | $0.2081000 | $0.1977000 | $0.2170000 | $0.1963000 |
2021-04-10 | $0.1977000 | $0.1979000 | $0.1985000 | $0.1971000 |
2021-04-30 | $0.1426000 | $0.1360000 | $0.1463000 | $0.1341000 |
2021-05-01 | $0.1360000 | $0.1327000 | $0.1474000 | $0.1297000 |
2021-05-02 | $0.1327000 | $0.1328000 | $0.1330000 | $0.1325000 |
2021-05-04 | $0.1304000 | $0.1102000 | $0.1296000 | $0.1069000 |
2021-05-05 | $0.1102000 | $0.1117000 | $0.1119000 | $0.1074000 |
2021-05-06 | $0.1200000 | $0.1135000 | $0.1224000 | $0.1084000 |
2021-05-07 | $0.1133000 | $0.1185000 | $0.1185000 | $0.1115000 |
2021-05-08 | $0.1185000 | $0.1188000 | $0.1188000 | $0.1148000 |
2021-05-09 | $0.1214000 | $0.1178000 | $0.1217000 | $0.1100000 |
2021-05-10 | $0.1178000 | $0.1066000 | $0.1185000 | $0.1027000 |
2021-05-11 | $0.1066000 | $0.1056000 | $0.1070000 | $0.1015000 |
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 | $0.0514 | $0.0519 | $0.0514 |
2021-06-10 | $0.0477500 | $0.0452800 | $0.0469600 | $0.0444900 |
2021-06-11 | $0.0452800 | $0.0442700 | $0.0458800 | $0.0440700 |
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 | $0.0378000 | $0.0379700 | $0.0371200 |
2021-07-03 | $0.0366500 | $0.0392900 | $0.0400900 | $0.0356300 |
2021-07-04 | $0.0392900 | $0.0388600 | $0.0401600 | $0.0387700 |
2021-07-05 | $0.0408400 | $0.0392100 | $0.0395400 | $0.0373400 |
2021-07-06 | $0.0392100 | $0.0396600 | $0.0397100 | $0.0387400 |
2021-07-07 | $0.0394800 | $0.0417100 | $0.0440300 | $0.0393900 |
2021-07-08 | $0.0417100 | $0.0418200 | $0.0418400 | $0.0415800 |
2021-07-09 | $0.0401800 | $0.0364800 | $0.0407700 | $0.0364800 |
2021-07-10 | $0.0364800 | $0.0379800 | $0.0400900 | $0.0358700 |
2021-07-11 | $0.0379800 | $0.0381000 | $0.0381000 | $0.0379800 |
2021-08-01 | $0.0430400 | $0.0485700 | $0.0537 | $0.0434600 |
2021-08-02 | $0.0485700 | $0.0488800 | $0.0488800 | $0.0484200 |
2021-08-05 | $0.0490600 | $0.0650 | $0.0737 | $0.0508 |
2021-08-06 | $0.0650 | $0.0653 | $0.0654 | $0.0649 |
2021-09-09 | $0.0700 | $0.0685 | $0.0719 | $0.0651 |
2021-09-10 | $0.0685 | $0.0687 | $0.0688 | $0.0684 |
2021-10-01 | $0.0420100 | $0.0551 | $0.0596 | $0.0430400 |
2021-10-02 | $0.0551 | $0.0526 | $0.0552 | $0.0525 |
2021-10-05 | $0.0473800 | $0.0492300 | $0.0527 | $0.0457100 |
2021-10-06 | $0.0492300 | $0.0492000 | $0.0492600 | $0.0490800 |
2021-10-07 | $0.0479900 | $0.0538 | $0.0538 | $0.0466500 |
2021-10-08 | $0.0538 | $0.0540 | $0.0540 | $0.0537 |
2021-10-09 | $0.0498800 | $0.0464900 | $0.0537 | $0.0464900 |
2021-10-10 | $0.0464900 | $0.0463500 | $0.0465000 | $0.0463400 |
2021-11-03 | $0.0919 | $0.1151000 | $0.1289000 | $0.0875 |
2021-11-04 | $0.1151000 | $0.0953 | $0.1180000 | $0.0862 |
2021-11-05 | $0.0953 | $0.0908 | $0.0953 | $0.0904 |
2021-11-06 | $0.0851 | $0.0994700 | $0.1040000 | $0.0859 |
2021-11-07 | $0.0994700 | $0.0992800 | $0.0995200 | $0.0992000 |
2021-11-08 | $0.1062000 | $0.0962 | $0.1107000 | $0.0914 |
2021-11-09 | $0.0962 | $0.0960 | $0.0962 | $0.0957 |
2021-11-30 | $0.0845 | $0.0836 | $0.0929 | $0.0836 |
2021-12-01 | $0.0834 | $0.0780 | $0.0872 | $0.0780 |
2021-12-02 | $0.0780 | $0.0823 | $0.0826 | $0.0776 |
2021-12-03 | $0.0709 | $0.0675 | $0.0717 | $0.0591 |
2021-12-04 | $0.0675 | $0.0718 | $0.0718 | $0.0671 |
2021-12-05 | $0.0594 | $0.0587 | $0.0629 | $0.0545 |
2021-12-06 | $0.0587 | $0.0543 | $0.0589 | $0.0543 |
2021-12-07 | $0.0566 | $0.0517 | $0.0560 | $0.0517 |
2021-12-08 | $0.0517 | $0.0577 | $0.0577 | $0.0532 |
2021-12-09 | $0.0577 | $0.0537 | $0.0584 | $0.0532 |
2022-01-01 | $0.0415800 | $0.0424900 | $0.0429600 | $0.0410500 |
2022-01-02 | $0.0424900 | $0.0423300 | $0.0425200 | $0.0423300 |
2022-01-05 | $0.0421600 | $0.0417900 | $0.0452700 | $0.0391800 |
2022-01-06 | $0.0417000 | $0.0387900 | $0.0418000 | $0.0387900 |
2022-01-07 | $0.0387900 | $0.0386400 | $0.0388200 | $0.0386400 |
2022-01-08 | $0.0365600 | $0.0346000 | $0.0366800 | $0.0346000 |
2022-01-09 | $0.0346000 | $0.0355900 | $0.0360100 | $0.0343300 |
2022-01-10 | $0.0355900 | $0.0330500 | $0.0355600 | $0.0326300 |
2022-01-11 | $0.0330500 | $0.0325700 | $0.0330900 | $0.0325200 |
2022-01-31 | $0.0246400 | $0.0257900 | $0.0269500 | $0.0250200 |
2022-02-01 | $0.0257900 | $0.0254600 | $0.0259000 | $0.0253100 |
2022-02-04 | $0.0242600 | $0.0266200 | $0.0282800 | $0.0257900 |
2022-02-05 | $0.0266200 | $0.0262100 | $0.0266500 | $0.0260800 |
2022-02-10 | $0.0302100 | $0.0296000 | $0.0300400 | $0.0278600 |
2022-02-11 | $0.0296000 | $0.0291600 | $0.0296100 | $0.0290100 |
RingCoin is a scrypt cryptocurrency with a Proof of Work/Proof of Stake hybrid consensus mechanism.
Sorry, detailed technology about Darwinia Network is not currently available
Sorry, detailed features about Darwinia Network is not currently available