Ronin Historical Data

RON Page 12
Download
Date Close Price change Market cap Trading volume
Oct 18, 2024 $ 1.59
+1.77%
$ 559.51 million $ 5.56 million
Oct 17, 2024 $ 1.56
+0.04%
$ 549.44 million $ 5.38 million
Oct 16, 2024 $ 1.56
-2.72%
$ 547.37 million $ 5.68 million
Oct 15, 2024 $ 1.6
-3.45%
$ 562.65 million $ 12.04 million
Oct 14, 2024 $ 1.66
+3.98%
$ 582.74 million $ 7.37 million
Oct 13, 2024 $ 1.59
-0.48%
$ 560.21 million $ 4.5 million
Oct 12, 2024 $ 1.6
+3.90%
$ 562.93 million $ 6.44 million
Oct 11, 2024 $ 1.54
+4.47%
$ 541.75 million $ 5.31 million
Oct 10, 2024 $ 1.48
-2.05%
$ 518.58 million $ 7.72 million
Oct 9, 2024 $ 1.51
-4.49%
$ 529.52 million $ 7.05 million
Oct 8, 2024 $ 1.58
-1.58%
$ 554.41 million $ 6.43 million
Oct 7, 2024 $ 1.6
-2.83%
$ 562.56 million $ 8.71 million
Oct 6, 2024 $ 1.65
+0.52%
$ 578.86 million $ 4.24 million
Oct 5, 2024 $ 1.64
-1.35%
$ 575.87 million $ 4.6 million
Oct 4, 2024 $ 1.66
+4.35%
$ 583.73 million $ 5.98 million
Oct 3, 2024 $ 1.59
-0.95%
$ 558.69 million $ 8.01 million
Oct 2, 2024 $ 1.61
-2.96%
$ 564.05 million $ 7.71 million
Oct 1, 2024 $ 1.66
-6.78%
$ 581.56 million $ 14.35 million
Sep 30, 2024 $ 1.78
-7.18%
$ 623.33 million $ 9.3 million
Sep 29, 2024 $ 1.92
+1.50%
$ 671.57 million $ 6.08 million
Sep 28, 2024 $ 1.89
-0.98%
$ 661.11 million $ 6.02 million
Sep 27, 2024 $ 1.91
+0.73%
$ 667.77 million $ 8.03 million
Sep 26, 2024 $ 1.9
+4.43%
$ 662.74 million $ 9.49 million
Sep 25, 2024 $ 1.81
+0.84%
$ 634.62 million $ 7.35 million
Sep 24, 2024 $ 1.8
+3.56%
$ 627.98 million $ 13.24 million
Sep 23, 2024 $ 1.74
+7.55%
$ 606.42 million $ 9.81 million
Sep 22, 2024 $ 1.62
-2.12%
$ 563.66 million $ 5.18 million
Sep 21, 2024 $ 1.65
+1.59%
$ 575.86 million $ 4.38 million
Sep 20, 2024 $ 1.62
+2.07%
$ 566.83 million $ 6.71 million
Sep 19, 2024 $ 1.59
+5.99%
$ 554.77 million $ 7.89 million
Sep 18, 2024 $ 1.5
+1.64%
$ 523.39 million $ 6.53 million
Sep 17, 2024 $ 1.48
+1.74%
$ 514.96 million $ 6 million
Sep 16, 2024 $ 1.45
-1.12%
$ 505.84 million $ 5.12 million
Sep 15, 2024 $ 1.47
-3.61%
$ 510.71 million $ 4.47 million
Sep 14, 2024 $ 1.52
-4.00%
$ 529.85 million $ 5.94 million
Sep 13, 2024 $ 1.59
+2.85%
$ 551.81 million $ 5.32 million
Sep 12, 2024 $ 1.54
+2.95%
$ 536.45 million $ 5.6 million
Sep 11, 2024 $ 1.5
-2.32%
$ 521.1 million $ 8 million
Sep 10, 2024 $ 1.53
+1.11%
$ 532.62 million $ 5.5 million
Sep 9, 2024 $ 1.52
+3.93%
$ 526.87 million $ 5.9 million
Sep 8, 2024 $ 1.46
+1.18%
$ 506.95 million $ 5.18 million
Sep 7, 2024 $ 1.44
+2.69%
$ 500.74 million $ 6.07 million
Sep 6, 2024 $ 1.4
-4.80%
$ 487.73 million $ 8.78 million
Sep 5, 2024 $ 1.48
-2.40%
$ 512.21 million $ 6.93 million
Sep 4, 2024 $ 1.51
+0.97%
$ 524.02 million $ 8.83 million
Sep 3, 2024 $ 1.5
-5.78%
$ 518.98 million $ 8.25 million
Sep 2, 2024 $ 1.59
+4.28%
$ 550.81 million $ 11.63 million
Sep 1, 2024 $ 1.52
-8.30%
$ 528.1 million $ 7.74 million
Aug 31, 2024 $ 1.66
-2.41%
$ 575.46 million $ 6.15 million
Aug 30, 2024 $ 1.7
+2.54%
$ 589.17 million $ 11.11 million