Darwinia Network (RING) historical data and Live price

darwinia-network

Darwinia Network

RING
$ 0.195669 + 0.25 % 0.00000304 BTC
MARKET CAP
91.884 M
24H VOLUME
3.627 M
CIRC.SUPPLY
469.588 M
MAX SUPPLY
10 B
Rank453
1H 0.87 %
24H 0.25 %
7D -7.67 %
EXPLORER 1
2
CODE
WHITE PAPER
WEBSITE

COMMUNITY
DateOpen
(USD)
High
(USD)
Low
(USD)
Close
(USD)
Volume
(USD)
Market Cap
(USD)
4/13/210.1940.2020.1930.1983,548,095.6392,845,430.97
4/12/210.1940.1980.1880.1943,892,280.2191,331,410.9
4/11/210.2010.2040.1910.1943,356,477.1391,096,800.17
4/10/210.1990.2170.1970.2015,001,433.394,321,460.42
4/9/210.2080.2190.1970.1994,492,601.8493,303,678.05
4/8/210.1920.210.1910.2084,220,300.2598,688,945.21
4/7/210.2280.2320.1870.1925,680,066.6890,093,294.43
4/6/210.2530.2540.2160.2286,327,852.45107,055,723.14
4/5/210.2260.2620.220.25412,645,863.79119,211,911.89
4/4/210.2080.2260.2080.2266,157,403.86106,084,367.44
4/3/210.1850.220.1840.2088,491,769.4397,583,060.34
4/2/210.190.1910.1850.1853,514,503.1386,843,606.4
4/1/210.2020.2050.190.195,009,380.589,433,883.05
3/31/210.2020.2070.1910.2025,643,454.4695,025,468.63
3/30/210.2010.2170.1970.2035,988,420.5595,481,583.14
3/29/210.1810.2080.180.26,423,479.8794,433,184.34
3/28/210.1720.1920.170.1815,545,794.0589,066,329.04
3/27/210.1760.1810.1710.1714,278,966.5784,309,298.95
3/26/210.1770.1920.1720.1766,267,104.5682,703,815.44
3/25/210.1890.1930.1740.1785,354,746.1979,969,318.57
3/24/210.2030.2280.1870.1898,198,242.2485,141,868.9
3/23/210.1960.2070.190.2034,136,513.9691,445,814.79
3/22/210.2040.2210.1930.1964,344,241.1196,704,028.49
3/21/210.2080.2160.1980.2043,054,320.1691,612,933.37
3/20/210.2220.2340.2060.2082,931,983.6693,745,738.56
3/19/210.2070.2390.2020.2225,608,851.18100,224,068.37
3/18/210.210.2260.2070.2074,770,955.4193,106,387.19
3/17/210.220.2220.1960.216,683,005.2118,210,816.55
3/16/210.2410.2420.2160.226,813,257.7599,168,865.06
3/15/210.2440.2630.2150.24210,731,039.14108,838,544.94
3/14/210.2980.3060.2340.24418,578,914.14109,922,662.6
3/13/210.2420.3020.2360.321,201,214.84135,238,235.12
3/12/210.2340.2480.2040.24217,130,010.48108,872,436.63
3/11/210.1620.2480.1580.23417,313,296.15105,025,131.83
3/10/210.1570.1840.1450.1627,040,767.4172,877,073.77
3/9/210.1390.1570.1380.1572,002,508.3570,607,910.53
3/8/210.1430.1450.1350.1392,287,247.5562,582,093.77
3/7/210.1390.1430.1340.1432,087,322.6664,950,733.49
3/6/210.1430.1460.1340.1392,609,913.2562,408,343.86
3/5/210.1510.1510.1320.1433,256,129.0764,201,361.64
3/4/210.1490.160.1440.1514,848,808.8967,734,927.72
3/3/210.1280.1560.1280.156,538,914.3467,287,670.57
3/2/210.1230.1360.1160.1284,378,105.957,675,548.25
3/1/210.1190.1290.1140.1234,490,074.755,443,543.87
2/28/210.1370.1370.110.1194,059,973.0153,570,862.35
2/27/210.1190.1450.1160.1374,990,838.1861,554,196.09
2/26/210.1190.130.1110.1194,620,248.3353,484,324.75
2/25/210.1010.1460.0960.1199,656,114.7653,319,994.68
2/24/210.0920.1070.090.1013,689,060.845,323,948.39
2/23/210.1180.1250.0860.0922,953,646.8341,414,757.06
2/22/210.1270.1350.1030.1186,906,115.2153,126,146.72
2/21/210.1240.1330.120.1274,573,454.0657,016,141.97
2/20/210.1240.1490.1230.1245,979,783.0255,832,436.33
2/19/210.1120.1290.1080.1244,337,163.6655,565,937.53
2/18/210.1210.1230.110.1122,939,077.6150,380,481.45
2/17/210.1220.1380.1180.1214,926,953.1354,262,136.98
2/16/210.10.1370.0980.1226,201,430.6355,045,337.76
2/15/210.1060.110.0880.14,068,709.3544,945,584.76
2/14/210.1090.110.10.1063,256,768.9247,856,965.94
2/13/210.1150.120.1070.112,850,733.4249,524,296.5
2/12/210.1090.1170.10.1164,441,057.8952,238,116.08
2/11/210.0930.1090.0920.1094,011,929.9749,101,293.84
2/10/210.0960.10.0910.0932,106,498.4242,148,295.86
2/9/210.0940.0980.090.0962,592,391.843,282,529.23
2/8/210.0910.0970.0890.0942,356,080.7353,913,216.15
2/7/210.0950.10.0890.0911,660,928.3141,063,429.96
2/6/210.10.1020.0950.0952,577,773.6142,800,416.12
2/5/210.1030.1070.0990.12,129,799.4745,209,669.27
2/4/210.1080.1090.10.1032,460,413.2946,622,810.8
2/3/210.0950.1080.0940.1082,721,828.1251,044,331.56
2/2/210.0980.10.0940.0952,064,063.6942,873,327.14
2/1/210.0770.1050.0760.0985,226,903.7344,374,973.89
1/31/210.0810.0810.0770.0771,527,930.5534,500,159.99
1/30/210.0830.0840.0770.0811,519,629.2836,291,578.96
1/29/210.0880.0880.0830.0832,712,275.8237,445,091.05
1/28/210.0880.0910.0850.0883,384,252.4739,648,084.34
1/27/210.0950.0980.0850.0883,645,695.45839,411,682.865
1/26/210.0940.10.0830.0953,974,115.1942,395,876.029
1/25/210.0910.1170.0910.0946,367,009.14442,130,537.561
1/24/210.0730.0920.0710.0916,632,685.71340,663,514.341
1/23/210.070.0760.0690.0735,328,364.11732,807,396.755
1/22/210.0640.0730.0610.075,073,181.7731,376,536.978
1/21/210.0730.0740.0640.0645,169,523.37428,723,991.566
1/20/210.0670.080.0620.0734,973,189.25232,706,548.965
1/19/210.0720.0850.0650.0676,170,650.52829,842,350.679
1/18/210.0790.0820.0670.0725,123,858.9832,313,011.495
1/17/210.0840.090.0690.087,065,830.735,648,645.35
1/16/210.060.0860.060.08410,700,610.42737,590,660.038
1/15/210.0620.0670.0550.066,159,249.726,878,762.847
1/14/210.0530.0620.0520.0624,980,255.51727,996,482.866