RINGX Coin Values RINGX
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
날짜 | 열기 | 닫기 | 높은 | 낮은 |
---|---|---|---|---|
2020-07-03 | $0.4336000 | $0.3731000 | $0.4433000 | $0.3731000 |
2020-07-04 | $0.3731000 | $0.3661000 | $0.4197000 | $0.3479000 |
2020-07-05 | $0.3661000 | $0.3561000 | $0.3801000 | $0.3475000 |
2020-07-06 | $0.3561000 | $0.3457000 | $0.3751000 | $0.3253000 |
2020-07-07 | $0.3457000 | $0.3030000 | $0.3423000 | $0.3030000 |
2020-07-08 | $0.3030000 | $0.2216000 | $0.3266000 | $0.1348000 |
2020-07-09 | $0.2216000 | $0.2168000 | $0.2474000 | $0.1763000 |
2020-07-10 | $0.2168000 | $0.1873000 | $0.2272000 | $0.1704000 |
2020-07-11 | $0.1873000 | $0.2152000 | $0.2252000 | $0.1735000 |
2020-07-12 | $0.2152000 | $0.1861000 | $0.2167000 | $0.1846000 |
2020-07-13 | $0.1861000 | $0.1621000 | $0.2360000 | $0.1493000 |
2020-07-14 | $0.1621000 | $0.1341000 | $0.1689000 | $0.1253000 |
2020-07-15 | $0.1341000 | $0.1229000 | $0.1384000 | $0.1076000 |
2020-07-16 | $0.1229000 | $0.0957 | $0.1221000 | $0.0863 |
2020-07-17 | $0.0957 | $0.0537 | $0.0960 | $0.0475200 |
2020-07-18 | $0.0537 | $0.0494700 | $0.0544 | $0.0461600 |
2020-07-19 | $0.0494700 | $0.0501 | $0.0529 | $0.0465400 |
2020-07-20 | $0.0501 | $0.0618 | $0.0624 | $0.0498500 |
2020-07-21 | $0.0618 | $0.0615 | $0.0639 | $0.0554 |
2020-07-22 | $0.0615 | $0.0612 | $0.0637 | $0.0596 |
2020-07-23 | $0.0612 | $0.0728 | $0.0746 | $0.0595 |
2020-07-24 | $0.0728 | $0.0959 | $0.0988 | $0.0702 |
2020-07-25 | $0.0959 | $0.0908 | $0.0999000 | $0.0789 |
2020-07-26 | $0.0908 | $0.0850 | $0.0930 | $0.0761 |
2020-07-27 | $0.0850 | $0.0818 | $0.0944 | $0.0755 |
2020-07-28 | $0.0818 | $0.0859 | $0.0877 | $0.0772 |
2020-07-29 | $0.0859 | $0.0996700 | $0.1109000 | $0.0839 |
2020-07-30 | $0.0996700 | $0.1146000 | $0.1220000 | $0.0918 |
2020-07-31 | $0.1146000 | $0.1228000 | $0.1416000 | $0.1048000 |
2020-08-01 | $0.1228000 | $0.1599000 | $0.1831000 | $0.1270000 |
2020-08-02 | $0.1599000 | $0.1746000 | $0.2000000 | $0.1403000 |
2020-08-03 | $0.1746000 | $0.1905000 | $0.2186000 | $0.1623000 |
2020-08-04 | $0.1905000 | $0.1834000 | $0.2037000 | $0.1257000 |
2020-08-05 | $0.1834000 | $0.2287000 | $0.2335000 | $0.1644000 |
2020-08-06 | $0.2287000 | $0.2452000 | $0.2566000 | $0.2102000 |
2020-08-07 | $0.2452000 | $0.2072000 | $0.2417000 | $0.1973000 |
2020-08-08 | $0.2072000 | $0.2006000 | $0.2115000 | $0.1926000 |
2020-08-09 | $0.2006000 | $0.2079000 | $0.2149000 | $0.1814000 |
2020-08-10 | $0.2079000 | $0.1901000 | $0.2117000 | $0.1766000 |
2020-08-11 | $0.1901000 | $0.1612000 | $0.2009000 | $0.1509000 |
2020-08-12 | $0.1612000 | $0.1620000 | $0.1761000 | $0.1602000 |
2020-08-13 | $0.1620000 | $0.1599000 | $0.1749000 | $0.1568000 |
2020-08-14 | $0.1599000 | $0.1484000 | $0.1624000 | $0.1327000 |
2020-08-15 | $0.1484000 | $0.1477000 | $0.1535000 | $0.1475000 |
2020-08-16 | $0.1477000 | $0.1367000 | $0.1521000 | $0.1189000 |
2020-08-17 | $0.1367000 | $0.1458000 | $0.1522000 | $0.1384000 |
2020-08-18 | $0.1458000 | $0.1434000 | $0.1471000 | $0.1321000 |
2020-08-19 | $0.1434000 | $0.1594000 | $0.1594000 | $0.1371000 |
2020-08-20 | $0.1594000 | $0.1526000 | $0.1637000 | $0.1433000 |
2020-08-21 | $0.1526000 | $0.1372000 | $0.1482000 | $0.1227000 |
2020-08-22 | $0.1372000 | $0.1305000 | $0.1390000 | $0.1256000 |
2020-08-23 | $0.1305000 | $0.1360000 | $0.1387000 | $0.1303000 |
2020-08-24 | $0.1360000 | $0.1274000 | $0.1575000 | $0.1190000 |
2020-08-25 | $0.1274000 | $0.1204000 | $0.1336000 | $0.1182000 |
2020-08-26 | $0.1204000 | $0.1308000 | $0.1365000 | $0.1204000 |
2020-08-27 | $0.1308000 | $0.1263000 | $0.1343000 | $0.1235000 |
2020-08-28 | $0.1263000 | $0.1227000 | $0.1321000 | $0.1195000 |
2020-08-29 | $0.1227000 | $0.1205000 | $0.1222000 | $0.1155000 |
2020-08-30 | $0.1205000 | $0.1163000 | $0.1248000 | $0.1125000 |
2020-08-31 | $0.1163000 | $0.1163000 | $0.1163000 | $0.1050000 |
2020-09-01 | $0.1163000 | $0.1039000 | $0.1212000 | $0.1021000 |
2020-09-02 | $0.1039000 | $0.0895 | $0.1019000 | $0.0843 |
2020-09-03 | $0.0895 | $0.0712 | $0.0799 | $0.0660 |
2020-09-04 | $0.0712 | $0.0743 | $0.0780 | $0.0647 |
2020-09-05 | $0.0743 | $0.0673 | $0.0722 | $0.0630 |
2020-09-06 | $0.0673 | $0.0692 | $0.0713 | $0.0580 |
2020-09-07 | $0.0692 | $0.0627 | $0.0710 | $0.0571 |
2020-09-08 | $0.0627 | $0.0586 | $0.0612 | $0.0542 |
2020-09-09 | $0.0586 | $0.0597 | $0.0645 | $0.0573 |
2020-09-10 | $0.0597 | $0.0599 | $0.0631 | $0.0569 |
2020-09-11 | $0.0599 | $0.0600 | $0.0603 | $0.0520 |
2020-09-12 | $0.0600 | $0.0606 | $0.0658 | $0.0573 |
2020-09-13 | $0.0606 | $0.0584 | $0.0620 | $0.0542 |
2020-09-14 | $0.0584 | $0.0577 | $0.0625 | $0.0550 |
2020-09-15 | $0.0577 | $0.0718 | $0.0766 | $0.0520 |
2020-09-16 | $0.0718 | $0.0917 | $0.0952 | $0.0679 |
2020-09-17 | $0.0917 | $0.0892 | $0.0952 | $0.0801 |
2020-09-18 | $0.0892 | $0.0762 | $0.0916 | $0.0748 |
2020-09-19 | $0.0762 | $0.0810 | $0.0832 | $0.0759 |
2020-09-20 | $0.0810 | $0.0817 | $0.0857 | $0.0758 |
2020-09-21 | $0.0817 | $0.0701 | $0.0826 | $0.0656 |
2020-09-22 | $0.0701 | $0.0690 | $0.0733 | $0.0653 |
2020-09-23 | $0.0690 | $0.0655 | $0.0675 | $0.0598 |
2020-09-24 | $0.0655 | $0.0650 | $0.0689 | $0.0597 |
2020-09-25 | $0.0650 | $0.0626 | $0.0680 | $0.0605 |
2020-09-26 | $0.0626 | $0.0618 | $0.0639 | $0.0616 |
2020-09-27 | $0.0618 | $0.0658 | $0.0674 | $0.0616 |
2020-09-28 | $0.0658 | $0.0610 | $0.0655 | $0.0577 |
2020-09-29 | $0.0610 | $0.0613 | $0.0634 | $0.0592 |
2020-09-30 | $0.0613 | $0.0602 | $0.0620 | $0.0598 |
2020-10-01 | $0.0602 | $0.0604 | $0.0623 | $0.0579 |
2020-10-02 | $0.0604 | $0.0600 | $0.0608 | $0.0547 |
2020-10-03 | $0.0600 | $0.0600 | $0.0602 | $0.0577 |
2020-10-04 | $0.0600 | $0.0609 | $0.0609 | $0.0570 |
2020-10-05 | $0.0609 | $0.0636 | $0.0666 | $0.0614 |
2020-10-06 | $0.0636 | $0.0609 | $0.0627 | $0.0573 |
2020-10-07 | $0.0609 | $0.0608 | $0.0630 | $0.0573 |
2020-10-08 | $0.0608 | $0.0620 | $0.0645 | $0.0569 |
2020-10-09 | $0.0620 | $0.0580 | $0.0627 | $0.0542 |
2020-10-10 | $0.0580 | $0.0599 | $0.0644 | $0.0569 |
2020-10-11 | $0.0599 | $0.0618 | $0.0623 | $0.0555 |
2020-10-12 | $0.0618 | $0.0611 | $0.0635 | $0.0594 |
2020-10-13 | $0.0611 | $0.0605 | $0.0617 | $0.0577 |
2020-10-14 | $0.0605 | $0.0568 | $0.0605 | $0.0551 |
2020-10-15 | $0.0568 | $0.0565 | $0.0603 | $0.0559 |
2020-10-16 | $0.0565 | $0.0588 | $0.0588 | $0.0543 |
2020-10-29 | $0.0454400 | $0.0442900 | $0.0460400 | $0.0418700 |
2020-10-30 | $0.0442900 | $0.0451700 | $0.0451700 | $0.0442900 |
2020-11-07 | $0.0445900 | $0.0433400 | $0.0433400 | $0.0396300 |
2020-11-08 | $0.0433400 | $0.0432300 | $0.0433400 | $0.0432300 |
2020-11-09 | $0.0385000 | $0.0386000 | $0.0448900 | $0.0385000 |
2020-11-10 | $0.0386000 | $0.0580 | $0.0580 | $0.0386000 |
2020-11-11 | $0.0580 | $0.0567 | $0.0580 | $0.0380000 |
2020-11-12 | $0.0567 | $0.0477000 | $0.0567 | $0.0427000 |
2020-11-13 | $0.0569 | $0.0560 | $0.0619 | $0.0498200 |
2020-11-14 | $0.0439300 | $0.0433000 | $0.0480000 | $0.0433000 |
2020-11-15 | $0.0433000 | $0.0455000 | $0.0540 | $0.0433000 |
2020-11-16 | $0.0455000 | $0.0447200 | $0.0536 | $0.0440000 |
2020-11-17 | $0.0447200 | $0.0511 | $0.0540 | $0.0434000 |
2020-11-18 | $0.0511 | $0.0503 | $0.0511 | $0.0494200 |
2020-11-19 | $0.0503 | $0.0484400 | $0.0503 | $0.0436000 |
2020-11-20 | $0.0484400 | $0.0488000 | $0.0500000 | $0.0436500 |
2020-11-21 | $0.0488000 | $0.0441300 | $0.0488800 | $0.0441200 |
2020-11-22 | $0.0441300 | $0.0498900 | $0.0530 | $0.0441300 |
2020-11-23 | $0.0498900 | $0.0457500 | $0.0550 | $0.0456700 |
2020-11-24 | $0.0457500 | $0.0457600 | $0.0535 | $0.0454100 |
2020-11-25 | $0.0457600 | $0.0458600 | $0.0472000 | $0.0457600 |
2020-11-26 | $0.0458600 | $0.0461400 | $0.0613 | $0.0450100 |
2020-11-27 | $0.0461400 | $0.0465000 | $0.0515 | $0.0461000 |
2020-11-28 | $0.0524 | $0.0524 | $0.0524 | $0.0524 |
2020-11-30 | $0.0518 | $0.0583 | $0.0590 | $0.0469200 |
2020-12-01 | $0.0583 | $0.0520 | $0.0583 | $0.0520 |
2020-12-02 | $0.0520 | $0.0520 | $0.0547 | $0.0466000 |
2020-12-03 | $0.0520 | $0.0569 | $0.0569 | $0.0519 |
2020-12-04 | $0.0569 | $0.0536 | $0.0639 | $0.0480000 |
2020-12-05 | $0.0536 | $0.0574 | $0.0574 | $0.0536 |
2020-12-06 | $0.0574 | $0.0610 | $0.0619 | $0.0534 |
2020-12-07 | $0.0610 | $0.0640 | $0.1017000 | $0.0610 |
2020-12-08 | $0.0671 | $0.0694 | $0.0694 | $0.0671 |
모집통화 | 거래소 |
---|---|
RINGX/USD | bitfinex |
RINGX/BTC | upbit |