Ringfence(RING)Heute
$0.002152
Ringfence Preisverlauf
(RING)Zeitraum: 2024-09-11 ~ 2025-09-12
2024-09-11
2025-09-12
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-11 | $0.002353 | $0.002355 | $0.002089 | $0.002093 | $9,052.617 |
2025-09-10 | $0.002045 | $0.002462 | $0.001951 | $0.002353 | $36,666.87 |
2025-09-09 | $0.002254 | $0.002411 | $0.002010 | $0.002045 | $28,942.73 |
2025-09-08 | $0.002225 | $0.002360 | $0.002150 | $0.002254 | $8,813.245 |
2025-09-07 | $0.002262 | $0.002532 | $0.002086 | $0.002223 | $30,182.68 |
2025-09-06 | $0.001811 | $0.002267 | $0.001762 | $0.002262 | $21,578.33 |
2025-09-05 | $0.001640 | $0.001900 | $0.001607 | $0.001811 | $19,681.65 |
2025-09-04 | $0.002028 | $0.002177 | $0.001559 | $0.001640 | $23,304.15 |
2025-09-03 | $0.001642 | $0.002073 | $0.001550 | $0.002028 | $22,566.14 |
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 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-12
Ringfence(RING)
