OneRing(RING)Hoje
$0.010092
1 anos atrás
$0.006722
2 anos atrás
$0.002875
3 anos atrás
$0.014487
OneRing Histórico de preços
(RING)Período de tempo: 2024-09-07 ~ 2025-09-08
2024-09-07
2025-09-08
USD
Data | Preço de abertura* | ELEVADO | BAIXO | Preço de fechamento** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-23 | $0.010037 | $0.012063 | $0.010209 | $0.010615 | $433.5951 |
2025-08-22 | $0.010357 | $0.010898 | $0.008673 | $0.010037 | $612.1899 |
2025-08-21 | $0.010673 | $0.010779 | $0.008808 | $0.010357 | $6,397.503 |
2025-08-20 | $0.010557 | $0.010844 | $0.008460 | $0.010653 | $2,701.157 |
2025-08-19 | $0.009249 | $0.010962 | $0.009014 | $0.010552 | $1,703.911 |
* Dados mais antigos no intervalo (horário UTC)
** Últimos dados no intervalo (horário UTC)
Neste dia na história
2025-09-08
OneRing(RING)
