Ronin Historical Data

RON Page 10
Download
Date Close Price change Market cap Trading volume
Jan 25, 2025 $ 1.61
-1.03%
$ 613.57 million $ 12.95 million
Jan 24, 2025 $ 1.63
-2.98%
$ 619.92 million $ 16.69 million
Jan 23, 2025 $ 1.68
+0.98%
$ 638.04 million $ 13.95 million
Jan 22, 2025 $ 1.66
-5.52%
$ 631.75 million $ 16.06 million
Jan 21, 2025 $ 1.76
+5.91%
$ 668.66 million $ 22.73 million
Jan 20, 2025 $ 1.66
-0.01%
$ 631.3 million $ 21.71 million
Jan 19, 2025 $ 1.66
-6.29%
$ 631.54 million $ 21.49 million
Jan 18, 2025 $ 1.77
-2.84%
$ 673.7 million $ 14.35 million
Jan 17, 2025 $ 1.82
+0.65%
$ 693.4 million $ 12.55 million
Jan 16, 2025 $ 1.81
-3.03%
$ 687.96 million $ 13.35 million
Jan 15, 2025 $ 1.87
+0.50%
$ 709.55 million $ 14.49 million
Jan 14, 2025 $ 1.86
+2.80%
$ 705.91 million $ 7.78 million
Jan 13, 2025 $ 1.81
-2.07%
$ 686.7 million $ 14.94 million
Jan 12, 2025 $ 1.85
-1.11%
$ 701.22 million $ 5.05 million
Jan 11, 2025 $ 1.87
-1.67%
$ 701.45 million $ 4.95 million
Jan 10, 2025 $ 1.9
+3.88%
$ 713.18 million $ 11 million
Jan 9, 2025 $ 1.83
-0.72%
$ 686.39 million $ 12.31 million
Jan 8, 2025 $ 1.84
-0.98%
$ 691.06 million $ 14.81 million
Jan 7, 2025 $ 1.86
-8.54%
$ 697.91 million $ 13.38 million
Jan 6, 2025 $ 2.03
+0.84%
$ 762.6 million $ 11.46 million
Jan 5, 2025 $ 2.02
-0.49%
$ 756.09 million $ 8.53 million
Jan 4, 2025 $ 2.03
+0.18%
$ 759.63 million $ 9.53 million
Jan 3, 2025 $ 2.02
+2.97%
$ 758.03 million $ 12.55 million
Jan 2, 2025 $ 1.96
+2.55%
$ 735.02 million $ 14.02 million
Jan 1, 2025 $ 1.92
-2.39%
$ 716.76 million $ 15.73 million
Dec 31, 2024 $ 1.96
+5.15%
$ 734.27 million $ 39.67 million
Dec 30, 2024 $ 1.87
-1.43%
$ 698.45 million $ 10.4 million
Dec 29, 2024 $ 1.89
-2.47%
$ 708.59 million $ 7.32 million
Dec 28, 2024 $ 1.94
+1.30%
$ 725.88 million $ 7.68 million
Dec 27, 2024 $ 1.92
+0.63%
$ 716.54 million $ 11.95 million
Dec 26, 2024 $ 1.91
-6.08%
$ 712.06 million $ 9.96 million
Dec 25, 2024 $ 2.03
+0.99%
$ 758.05 million $ 10.84 million
Dec 24, 2024 $ 2.01
+1.21%
$ 750.01 million $ 12.97 million
Dec 23, 2024 $ 1.98
+7.73%
$ 741.01 million $ 14.71 million
Dec 22, 2024 $ 1.84
-3.09%
$ 687.83 million $ 12.01 million
Dec 21, 2024 $ 1.9
-6.53%
$ 703.46 million $ 19.5 million
Dec 20, 2024 $ 2.03
+8.77%
$ 752.52 million $ 41.51 million
Dec 19, 2024 $ 1.87
-14.88%
$ 691.86 million $ 56.78 million
Dec 18, 2024 $ 2.2
-7.07%
$ 812.71 million $ 57.53 million
Dec 17, 2024 $ 2.36
+3.96%
$ 874.38 million $ 79.04 million
Dec 16, 2024 $ 2.27
+4.21%
$ 840.92 million $ 26.92 million
Dec 15, 2024 $ 2.18
+2.06%
$ 806.78 million $ 11.68 million
Dec 14, 2024 $ 2.14
-1.69%
$ 790.08 million $ 19.47 million
Dec 13, 2024 $ 2.17
+0.69%
$ 804.02 million $ 65.2 million
Dec 12, 2024 $ 2.16
-0.68%
$ 789.64 million $ 20.53 million
Dec 11, 2024 $ 2.17
+10.77%
$ 794.45 million $ 22.66 million
Dec 10, 2024 $ 1.96
-1.10%
$ 716.51 million $ 33.32 million
Dec 9, 2024 $ 1.98
-14.97%
$ 724.64 million $ 40.32 million
Dec 8, 2024 $ 2.33
+1.66%
$ 852.17 million $ 13.22 million
Dec 7, 2024 $ 2.29
-1.68%
$ 838.02 million $ 11.99 million