Ringfence 価格履歴

(RING)

期間: 2024-09-03 ~ 2025-09-04

2024-09-03

2025-09-04

USD

日付	オープン価格*	最高価格	最低価格	終値**	Vol
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
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