OneRing(RING)Heute
$0.010847
vor 1 Jahren
$0.007916
vor 2 Jahren
$0.002563
vor 3 Jahren
$0.014947
OneRing Preisverlauf
(RING)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.010210 | $0.010715 | $0.009921 | $0.010569 | $7,161.738 |
2025-09-11 | $0.009995 | $0.010241 | $0.007471 | $0.010170 | $1,286.973 |
2025-09-10 | $0.009832 | $0.010185 | $0.009671 | $0.009995 | $2,292.386 |
2025-09-09 | $0.010303 | $0.010299 | $0.009770 | $0.009886 | $1,080.178 |
2025-09-08 | $0.009584 | $0.010436 | $0.007731 | $0.010305 | $2,518.507 |
2025-09-07 | $0.009916 | $0.010299 | $0.009520 | $0.009534 | $346.7265 |
2025-09-06 | $0.009880 | $0.010058 | $0.007512 | $0.009916 | $4,902.605 |
2025-09-05 | $0.009549 | $0.010409 | $0.009429 | $0.009821 | $2,224.640 |
2025-09-04 | $0.010238 | $0.010085 | $0.007432 | $0.009500 | $1,761.151 |
2025-09-03 | $0.007384 | $0.010247 | $0.007282 | $0.010238 | $600.8772 |
2025-09-02 | $0.009617 | $0.010401 | $0.007147 | $0.007384 | $227.9472 |
2025-09-01 | $0.007984 | $0.010451 | $0.007623 | $0.009758 | $1,710.187 |
2025-08-31 | $0.008380 | $0.010751 | $0.007733 | $0.007984 | $115.1246 |
2025-08-30 | $0.008478 | $0.010557 | $0.008079 | $0.008388 | $8.476763 |
2025-08-29 | $0.010296 | $0.010715 | $0.008376 | $0.008478 | $195.4398 |
2025-08-28 | $0.009181 | $0.011003 | $0.008616 | $0.010296 | $27,835.86 |
2025-08-27 | $0.010563 | $0.011456 | $0.008742 | $0.009199 | $103.0029 |
2025-08-26 | $0.009279 | $0.010851 | $0.008583 | $0.010563 | $1,598.882 |
2025-08-25 | $0.010551 | $0.011897 | $0.009214 | $0.009253 | $309.9934 |
2025-08-24 | $0.010615 | $0.012205 | $0.010230 | $0.010551 | $159.0023 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
OneRing(RING)
