RING Coin Values RING
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
| 日期 | 打开 | 关 | 高 | 低 |
|---|---|---|---|---|
| 2021-08-25 | $0.0825 | $0.0775 | $0.0872 | $0.0775 |
| 2021-08-26 | $0.0775 | $0.0743 | $0.0773 | $0.0712 |
| 2021-08-27 | $0.0743 | $0.0754 | $0.0819 | $0.0754 |
| 2021-08-28 | $0.0754 | $0.0746 | $0.0811 | $0.0746 |
| 2021-08-29 | $0.0747 | $0.0774 | $0.0806 | $0.0742 |
| 2021-08-30 | $0.0774 | $0.0710 | $0.0807 | $0.0710 |
| 2021-08-31 | $0.0710 | $0.0790 | $0.0824 | $0.0756 |
| 2021-09-01 | $0.0790 | $0.0766 | $0.0881 | $0.0766 |
| 2021-09-02 | $0.0766 | $0.0835 | $0.0872 | $0.0759 |
| 2021-09-03 | $0.0833 | $0.0788 | $0.0867 | $0.0788 |
| 2021-09-04 | $0.0788 | $0.0777 | $0.0816 | $0.0777 |
| 2021-09-05 | $0.0777 | $0.0949 | $0.1067000 | $0.0791 |
| 2021-09-06 | $0.0949 | $0.0904 | $0.0943 | $0.0864 |
| 2021-09-07 | $0.0904 | $0.0652 | $0.0824 | $0.0618 |
| 2021-09-08 | $0.0652 | $0.0700 | $0.0735 | $0.0665 |
| 2021-09-09 | $0.0700 | $0.0685 | $0.0719 | $0.0651 |
| 2021-09-10 | $0.0685 | $0.0657 | $0.0674 | $0.0610 |
| 2021-09-11 | $0.0657 | $0.0621 | $0.0686 | $0.0621 |
| 2021-09-12 | $0.0621 | $0.0817 | $0.0885 | $0.0647 |
| 2021-09-13 | $0.0817 | $0.0658 | $0.0867 | $0.0626 |
| 2021-09-14 | $0.0657 | $0.0653 | $0.0722 | $0.0653 |
| 2021-09-15 | $0.0653 | $0.0723 | $0.0791 | $0.0687 |
| 2021-09-16 | $0.0723 | $0.0714 | $0.0750 | $0.0643 |
| 2021-09-17 | $0.0714 | $0.0680 | $0.0748 | $0.0646 |
| 2021-09-18 | $0.0680 | $0.0653 | $0.0722 | $0.0618 |
| 2021-09-19 | $0.0653 | $0.0633 | $0.0666 | $0.0633 |
| 2021-09-20 | $0.0633 | $0.0564 | $0.0593 | $0.0564 |
| 2021-09-21 | $0.0564 | $0.0507 | $0.0552 | $0.0496800 |
| 2021-09-22 | $0.0507 | $0.0554 | $0.0616 | $0.0554 |
| 2021-09-23 | $0.0554 | $0.0568 | $0.0599 | $0.0568 |
| 2021-09-24 | $0.0568 | $0.0511 | $0.0586 | $0.0498200 |
| 2021-09-25 | $0.0511 | $0.0468100 | $0.0527 | $0.0468100 |
| 2021-09-26 | $0.0468100 | $0.0398400 | $0.0521 | $0.0338000 |
| 2021-09-27 | $0.0398300 | $0.0409900 | $0.0409900 | $0.0336100 |
| 2021-09-28 | $0.0409900 | $0.0393000 | $0.0393000 | $0.0365000 |
| 2021-09-29 | $0.0393000 | $0.0427200 | $0.0455700 | $0.0370300 |
| 2021-09-30 | $0.0427200 | $0.0425800 | $0.0428500 | $0.0425700 |
| 2021-10-02 | $0.0551 | $0.0474500 | $0.0576 | $0.0474500 |
| 2021-10-03 | $0.0474500 | $0.0500000 | $0.0513 | $0.0444600 |
| 2021-10-04 | $0.0500000 | $0.0473800 | $0.0508 | $0.0440000 |
| 2021-10-05 | $0.0473800 | $0.0492300 | $0.0527 | $0.0457100 |
| 2021-10-06 | $0.0492300 | $0.0479900 | $0.0536 | $0.0464900 |
| 2021-10-07 | $0.0479900 | $0.0538 | $0.0538 | $0.0466500 |
| 2021-10-08 | $0.0538 | $0.0498800 | $0.0534 | $0.0463200 |
| 2021-10-09 | $0.0498800 | $0.0464900 | $0.0537 | $0.0464900 |
| 2021-10-10 | $0.0464900 | $0.0444100 | $0.0478300 | $0.0444100 |
| 2021-10-11 | $0.0444100 | $0.0432700 | $0.0496200 | $0.0425300 |
| 2021-10-12 | $0.0432700 | $0.0418400 | $0.0453200 | $0.0383500 |
| 2021-10-13 | $0.0418900 | $0.0469000 | $0.0469000 | $0.0396800 |
| 2021-10-14 | $0.0469000 | $0.0483800 | $0.0569 | $0.0454900 |
| 2021-10-15 | $0.0483800 | $0.0503 | $0.0503 | $0.0464200 |
| 2021-10-16 | $0.0503 | $0.0652 | $0.0749 | $0.0459900 |
| 2021-10-17 | $0.0651 | $0.0500 | $0.0683 | $0.0500 |
| 2021-10-18 | $0.0500 | $0.0525 | $0.0562 | $0.0487000 |
| 2021-10-19 | $0.0525 | $0.0504 | $0.0543 | $0.0504 |
| 2021-10-20 | $0.0504 | $0.0541 | $0.0583 | $0.0541 |
| 2021-10-21 | $0.0541 | $0.0487500 | $0.0569 | $0.0487500 |
| 2021-10-22 | $0.0487500 | $0.0516 | $0.0556 | $0.0476600 |
| 2021-10-23 | $0.0516 | $0.0584 | $0.0584 | $0.0500 |
| 2021-10-24 | $0.0584 | $0.0571 | $0.0612 | $0.0530 |
| 2021-10-25 | $0.0572 | $0.0633 | $0.0633 | $0.0549 |
| 2021-10-26 | $0.0633 | $0.0620 | $0.0653 | $0.0578 |
| 2021-10-27 | $0.0620 | $0.0514 | $0.0593 | $0.0514 |
| 2021-10-28 | $0.0510 | $0.0515 | $0.0600 | $0.0515 |
| 2021-10-29 | $0.0515 | $0.0618 | $0.0663 | $0.0530 |
| 2021-10-30 | $0.0618 | $0.0692 | $0.0865 | $0.0562 |
| 2021-10-31 | $0.0692 | $0.0644 | $0.0815 | $0.0601 |
| 2021-11-01 | $0.0644 | $0.0821 | $0.0821 | $0.0605 |
| 2021-11-02 | $0.0821 | $0.0919 | $0.1036000 | $0.0827 |
| 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 | $0.0851 | $0.0986 | $0.0851 |
| 2021-11-06 | $0.0851 | $0.0994700 | $0.1040000 | $0.0859 |
| 2021-11-07 | $0.0994700 | $0.1062000 | $0.1154000 | $0.0970 |
| 2021-11-08 | $0.1062000 | $0.0962 | $0.1107000 | $0.0914 |
| 2021-11-09 | $0.0962 | $0.0993700 | $0.1041000 | $0.0899 |
| 2021-11-10 | $0.0993700 | $0.0881 | $0.1019000 | $0.0880 |
| 2021-11-11 | $0.0881 | $0.0945 | $0.0991800 | $0.0850 |
| 2021-11-12 | $0.0945 | $0.0887 | $0.0980 | $0.0887 |
| 2021-11-13 | $0.0887 | $0.0919 | $0.0976 | $0.0883 |
| 2021-11-14 | $0.0919 | $0.0879 | $0.0926 | $0.0833 |
| 2021-11-15 | $0.0879 | $0.0867 | $0.0912 | $0.0821 |
| 2021-11-16 | $0.0867 | $0.0800 | $0.0842 | $0.0758 |
| 2021-11-17 | $0.0800 | $0.0816 | $0.0858 | $0.0773 |
| 2021-11-18 | $0.0815 | $0.0800 | $0.0840 | $0.0720 |
| 2021-11-19 | $0.0800 | $0.1032000 | $0.1032000 | $0.0774 |
| 2021-11-20 | $0.1032000 | $0.0927 | $0.1104000 | $0.0883 |
| 2021-11-21 | $0.0927 | $0.0937 | $0.0937 | $0.0852 |
| 2021-11-22 | $0.0938 | $0.0918 | $0.0941 | $0.0859 |
| 2021-11-23 | $0.0918 | $0.0939 | $0.1001000 | $0.0914 |
| 2021-11-24 | $0.0936 | $0.0957 | $0.0983 | $0.0897 |
| 2021-11-25 | $0.0957 | $0.0950 | $0.1040000 | $0.0905 |
| 2021-11-26 | $0.0950 | $0.0867 | $0.0889 | $0.0809 |
| 2021-11-27 | $0.0867 | $0.0956 | $0.0978 | $0.0815 |
| 2021-11-28 | $0.0962 | $0.0903 | $0.1032000 | $0.0860 |
| 2021-11-29 | $0.0903 | $0.0845 | $0.0979 | $0.0845 |
| 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 | $0.0709 | $0.0813 | $0.0677 |
| 2021-12-03 | $0.0709 | $0.0678 | $0.0721 | $0.0593 |
| 2021-12-04 | $0.0675 | $0.0591 | $0.0697 | $0.0533 |
| 2021-12-05 | $0.0594 | $0.0587 | $0.0629 | $0.0545 |
| 2021-12-06 | $0.0588 | $0.0566 | $0.0610 | $0.0523 |
| 2021-12-07 | $0.0566 | $0.0517 | $0.0560 | $0.0517 |
| 2021-12-08 | $0.0517 | $0.0515 | $0.0518 | $0.0515 |
| 2021-12-09 | $0.0577 | $0.0506 | $0.0535 | $0.0493400 |
| 2021-12-10 | $0.0506 | $0.0441800 | $0.0507 | $0.0429300 |
| 2021-12-11 | $0.0443600 | $0.0429800 | $0.0464300 | $0.0429800 |
| 2021-12-12 | $0.0429800 | $0.0425900 | $0.0456000 | $0.0410900 |
| 2021-12-13 | $0.0425900 | $0.0331800 | $0.0397200 | $0.0327100 |
| 2021-12-14 | $0.0331800 | $0.0338700 | $0.0353200 | $0.0324200 |
| 2021-12-15 | $0.0338700 | $0.0342200 | $0.0347100 | $0.0332400 |
| 2021-12-16 | $0.0342200 | $0.0336600 | $0.0342700 | $0.0336500 |
| 2021-12-17 | $0.0404900 | $0.0421000 | $0.0467200 | $0.0393200 |
| 2021-12-18 | $0.0420100 | $0.0496700 | $0.0496700 | $0.0426400 |
| 2021-12-19 | $0.0496700 | $0.0497100 | $0.0497200 | $0.0496100 |
| 2022-02-09 | $0.0299700 | $0.0302100 | $0.0333200 | $0.0297600 |
| 2022-02-10 | $0.0302100 | $0.0296000 | $0.0300400 | $0.0278600 |
| 2022-02-11 | $0.0296000 | $0.0284100 | $0.0292600 | $0.0267100 |
| 2022-02-12 | $0.0284100 | $0.0287900 | $0.0288500 | $0.0283400 |
| 2022-02-13 | $0.0287200 | $0.0286100 | $0.0290300 | $0.0281900 |
| 2022-02-14 | $0.0286100 | $0.0285100 | $0.0297900 | $0.0280800 |
| 2022-02-15 | $0.0285100 | $0.0289700 | $0.0303100 | $0.0280800 |
| 2022-02-16 | $0.0289700 | $0.0285300 | $0.0289700 | $0.0276500 |
| 2022-02-17 | $0.0285300 | $0.0259500 | $0.0267600 | $0.0251400 |
| 2022-02-18 | $0.0259500 | $0.0259900 | $0.0260000 | $0.0258500 |
| 2022-02-25 | $0.0184100 | $0.0196200 | $0.0208000 | $0.0180500 |
| 2022-02-26 | $0.0196200 | $0.0207400 | $0.0215200 | $0.0191800 |
| 2022-02-27 | $0.0207400 | $0.0211400 | $0.0211500 | $0.0206900 |
| 2022-03-05 | $0.0188700 | $0.0187100 | $0.0189900 | $0.0173800 |
| 2022-03-06 | $0.0197000 | $0.0196100 | $0.0197200 | $0.0195700 |
| 2022-03-07 | $0.0175900 | $0.0181500 | $0.0188900 | $0.0169100 |
| 2022-03-08 | $0.0181500 | $0.0179400 | $0.0188700 | $0.0176600 |
| 2022-03-09 | $0.0179400 | $0.0186000 | $0.0197300 | $0.0178700 |
| 2022-03-10 | $0.0186000 | $0.0179200 | $0.0187100 | $0.0170800 |
| 2022-03-11 | $0.0197200 | $0.0195900 | $0.0197300 | $0.0195800 |
| 2022-03-12 | $0.0171400 | $0.0166300 | $0.0174400 | $0.0164100 |
| 2022-03-13 | $0.0166300 | $0.0167400 | $0.0173900 | $0.0163200 |
| 2022-03-14 | $0.0167400 | $0.0166900 | $0.0173400 | $0.0162500 |
| 2022-03-15 | $0.0166900 | $0.0166400 | $0.0171600 | $0.0160800 |
| 2022-03-16 | $0.0196600 | $0.0195900 | $0.0197200 | $0.0195200 |
| 2022-03-17 | $0.0175500 | $0.0174500 | $0.0176600 | $0.0170200 |
| 2022-03-18 | $0.0174500 | $0.0176300 | $0.0178500 | $0.0168100 |
| 2022-03-19 | $0.0208900 | $0.0208000 | $0.0209300 | $0.0207800 |
| 2022-03-21 | $0.0173000 | $0.0171800 | $0.0173100 | $0.0168400 |
| 2022-03-22 | $0.0205200 | $0.0203900 | $0.0205200 | $0.0203800 |
| 2022-03-26 | $0.0199200 | $0.0204300 | $0.0209200 | $0.0193300 |
| 2022-03-27 | $0.0222700 | $0.0221500 | $0.0222900 | $0.0221400 |
| 2022-03-28 | $0.0232000 | $0.0216900 | $0.0235100 | $0.0215800 |
| 2022-03-29 | $0.0216900 | $0.0218100 | $0.0222700 | $0.0211700 |
| 2022-03-30 | $0.0218100 | $0.0225900 | $0.0228800 | $0.0212100 |
| 2022-03-31 | $0.0235300 | $0.0233900 | $0.0235300 | $0.0233700 |
| 2022-04-02 | $0.0228300 | $0.0231600 | $0.0241000 | $0.0212600 |
| 2022-04-03 | $0.0231600 | $0.0229100 | $0.0237200 | $0.0222100 |
| 2022-04-04 | $0.0232100 | $0.0230800 | $0.0232300 | $0.0229700 |
| 2022-04-05 | $0.0227800 | $0.0218300 | $0.0240200 | $0.0213800 |
| 2022-04-06 | $0.0227500 | $0.0225100 | $0.0227600 | $0.0225100 |
| 2022-04-07 | $0.0203300 | $0.0207700 | $0.0217200 | $0.0198400 |
| 2022-04-08 | $0.0207700 | $0.0196100 | $0.0209200 | $0.0190700 |
| 2022-04-09 | $0.0211400 | $0.0210400 | $0.0212000 | $0.0210000 |
| 2022-04-10 | $0.0194000 | $0.0196700 | $0.0200500 | $0.0193900 |
| 2022-04-11 | $0.0196700 | $0.0181400 | $0.0197300 | $0.0180000 |
| 2022-04-12 | $0.0197700 | $0.0196500 | $0.0198400 | $0.0196300 |
| 对 | 交换 |
|---|---|
| RING/USDT | bitforex |
| RING/USDT | bkex |
| RING/USDT | bw |
| RING/USDT | coinex |
| RING/ETH | gateio |
| RING/USDT | gateio |
| RING/BTC | huobikorea |
| RING/ETH | huobikorea |
| RING/USDT | huobikorea |
| RING/BTC | huobipro |
| RING/ETH | huobipro |
| RING/USDT | huobipro |
| RING/USDT | poloniex |
| RING/USDT | tokok |
| RING/WETH | uniswapv2 |
| RING/BTC | yobit |
RingCoin is a scrypt cryptocurrency with a Proof of Work/Proof of Stake hybrid consensus mechanism.
Sorry, detailed technology about The One Ring is not currently available
Sorry, detailed features about The One Ring is not currently available
![Pundi X[old]](https://zonecoinsmarket.com/public/images/coins_icons/npxs_.png "Pundi X[old]"){kind=icon}