Ronin Historical Data

RON Page 11
Download
Date Close Price change Market cap Trading volume
Dec 7, 2024 $ 2.29
-1.68%
$ 838.02 million $ 11.99 million
Dec 6, 2024 $ 2.33
+6.61%
$ 852.46 million $ 24.9 million
Dec 5, 2024 $ 2.19
-4.63%
$ 800.1 million $ 33.27 million
Dec 4, 2024 $ 2.29
+4.02%
$ 837.68 million $ 54.41 million
Dec 3, 2024 $ 2.21
-1.39%
$ 805.04 million $ 36.42 million
Dec 2, 2024 $ 2.24
-0.61%
$ 816.06 million $ 27.42 million
Dec 1, 2024 $ 2.25
+2.29%
$ 820.92 million $ 17.44 million
Nov 30, 2024 $ 2.2
+8.77%
$ 801.53 million $ 24.44 million
Nov 29, 2024 $ 2.02
+6.37%
$ 736.94 million $ 30.84 million
Nov 28, 2024 $ 1.9
+2.66%
$ 692.83 million $ 20.2 million
Nov 27, 2024 $ 1.85
+10.88%
$ 670.8 million $ 18.39 million
Nov 26, 2024 $ 1.67
-2.57%
$ 604.17 million $ 20.63 million
Nov 25, 2024 $ 1.72
-3.64%
$ 620.34 million $ 28.09 million
Nov 24, 2024 $ 1.78
+5.95%
$ 644.02 million $ 40.1 million
Nov 23, 2024 $ 1.68
+15.87%
$ 607.56 million $ 38.92 million
Nov 22, 2024 $ 1.45
+2.22%
$ 522.91 million $ 19.9 million
Nov 21, 2024 $ 1.42
+5.39%
$ 511.54 million $ 22.18 million
Nov 20, 2024 $ 1.34
-4.99%
$ 485.35 million $ 16.25 million
Nov 19, 2024 $ 1.42
-4.57%
$ 510.83 million $ 19.29 million
Nov 18, 2024 $ 1.48
+3.61%
$ 534.82 million $ 19.44 million
Nov 17, 2024 $ 1.43
-5.28%
$ 516.02 million $ 18.9 million
Nov 16, 2024 $ 1.51
+5.45%
$ 543.01 million $ 13.69 million
Nov 15, 2024 $ 1.43
+5.52%
$ 514.96 million $ 12.15 million
Nov 14, 2024 $ 1.36
-6.59%
$ 488.04 million $ 14.81 million
Nov 13, 2024 $ 1.45
-4.70%
$ 522.29 million $ 22.89 million
Nov 12, 2024 $ 1.52
-5.68%
$ 548.05 million $ 19.28 million
Nov 11, 2024 $ 1.62
+3.53%
$ 581.04 million $ 20.63 million
Nov 10, 2024 $ 1.56
+0.30%
$ 561.44 million $ 22.58 million
Nov 9, 2024 $ 1.56
+9.11%
$ 559.32 million $ 14.05 million
Nov 8, 2024 $ 1.43
-1.62%
$ 512 million $ 9.62 million
Nov 7, 2024 $ 1.45
+3.67%
$ 520.25 million $ 8.64 million
Nov 6, 2024 $ 1.4
+7.62%
$ 501.39 million $ 14.57 million
Nov 5, 2024 $ 1.3
+2.95%
$ 465.32 million $ 5.85 million
Nov 4, 2024 $ 1.26
-3.82%
$ 451.97 million $ 6.6 million
Nov 3, 2024 $ 1.31
-2.68%
$ 469.92 million $ 7.61 million
Nov 2, 2024 $ 1.35
-2.86%
$ 482.86 million $ 5.77 million
Nov 1, 2024 $ 1.39
-5.04%
$ 490.23 million $ 9.18 million
Oct 31, 2024 $ 1.46
-7.20%
$ 516.4 million $ 6.95 million
Oct 30, 2024 $ 1.57
+0.44%
$ 556.45 million $ 6.27 million
Oct 29, 2024 $ 1.57
+3.17%
$ 554.04 million $ 6.18 million
Oct 28, 2024 $ 1.52
+0.74%
$ 537.01 million $ 6.57 million
Oct 27, 2024 $ 1.51
+1.89%
$ 533.09 million $ 3.97 million
Oct 26, 2024 $ 1.48
-0.68%
$ 523.19 million $ 7.8 million
Oct 25, 2024 $ 1.49
-2.98%
$ 526.75 million $ 14.23 million
Oct 24, 2024 $ 1.54
-4.23%
$ 542.94 million $ 7.16 million
Oct 23, 2024 $ 1.6
-5.72%
$ 566.97 million $ 12.88 million
Oct 22, 2024 $ 1.7
+2.77%
$ 601.13 million $ 9.98 million
Oct 21, 2024 $ 1.66
-2.37%
$ 584.28 million $ 8.52 million
Oct 20, 2024 $ 1.7
+4.11%
$ 598.44 million $ 7.96 million
Oct 19, 2024 $ 1.63
+2.67%
$ 574.84 million $ 9.83 million