Ronin Historical Data

RON Page 13
Download
Date Close Price change Market cap Trading volume
Aug 29, 2024 $ 1.66
+4.31%
$ 574.6 million $ 8.69 million
Aug 28, 2024 $ 1.59
+0.34%
$ 550.12 million $ 7.89 million
Aug 27, 2024 $ 1.59
-5.38%
$ 548.3 million $ 8.42 million
Aug 26, 2024 $ 1.68
-4.72%
$ 579.43 million $ 7.51 million
Aug 25, 2024 $ 1.76
-1.80%
$ 607.14 million $ 5.93 million
Aug 24, 2024 $ 1.79
+0.33%
$ 618.28 million $ 6.76 million
Aug 23, 2024 $ 1.79
+6.49%
$ 616.21 million $ 7.8 million
Aug 22, 2024 $ 1.68
-0.82%
$ 578.6 million $ 5.8 million
Aug 21, 2024 $ 1.69
+1.69%
$ 583.17 million $ 8.84 million
Aug 20, 2024 $ 1.66
+1.64%
$ 573.24 million $ 9.41 million
Aug 19, 2024 $ 1.64
+2.63%
$ 563.6 million $ 8.14 million
Aug 18, 2024 $ 1.59
+1.00%
$ 549.06 million $ 8.48 million
Aug 17, 2024 $ 1.58
+2.19%
$ 543.18 million $ 6.58 million
Aug 16, 2024 $ 1.54
+2.08%
$ 531.52 million $ 8.14 million
Aug 15, 2024 $ 1.51
-1.89%
$ 520.3 million $ 8.79 million
Aug 14, 2024 $ 1.54
-3.22%
$ 530.33 million $ 9 million
Aug 13, 2024 $ 1.59
+0.61%
$ 547.77 million $ 7.56 million
Aug 12, 2024 $ 1.58
+5.28%
$ 544.24 million $ 9.74 million
Aug 11, 2024 $ 1.5
-5.96%
$ 516.79 million $ 8.02 million
Aug 10, 2024 $ 1.6
+4.21%
$ 549.37 million $ 10.82 million
Aug 9, 2024 $ 1.53
-2.35%
$ 526.93 million $ 11.21 million
Aug 8, 2024 $ 1.57
+14.98%
$ 538.32 million $ 12.57 million
Aug 7, 2024 $ 1.37
-2.44%
$ 468.21 million $ 12.38 million
Aug 6, 2024 $ 1.4
+0.25%
$ 479.89 million $ 20.41 million
Aug 5, 2024 $ 1.4
-10.29%
$ 478.5 million $ 34.21 million
Aug 4, 2024 $ 1.56
-7.75%
$ 533.23 million $ 9.91 million
Aug 3, 2024 $ 1.69
-2.14%
$ 577.82 million $ 8.05 million
Aug 2, 2024 $ 1.73
-6.76%
$ 590.28 million $ 10.09 million
Aug 1, 2024 $ 1.85
+0.86%
$ 632.81 million $ 7.01 million
Jul 31, 2024 $ 1.84
-2.50%
$ 626.66 million $ 8.92 million
Jul 30, 2024 $ 1.88
-4.00%
$ 642.7 million $ 12.2 million
Jul 29, 2024 $ 1.96
-2.85%
$ 669.47 million $ 7.71 million
Jul 28, 2024 $ 2.02
-0.71%
$ 688.84 million $ 3.47 million
Jul 27, 2024 $ 2.03
-2.03%
$ 685.83 million $ 6.06 million
Jul 26, 2024 $ 2.07
+3.71%
$ 700.05 million $ 4.65 million
Jul 25, 2024 $ 2
-5.68%
$ 674.93 million $ 12.87 million
Jul 24, 2024 $ 2.12
-5.05%
$ 715.29 million $ 10.38 million
Jul 23, 2024 $ 2.23
-0.40%
$ 753.01 million $ 11.91 million
Jul 22, 2024 $ 2.24
-4.96%
$ 755.37 million $ 10.46 million
Jul 21, 2024 $ 2.36
-0.01%
$ 794.81 million $ 9.41 million
Jul 20, 2024 $ 2.36
+0.39%
$ 792.19 million $ 8.67 million
Jul 19, 2024 $ 2.35
+1.38%
$ 789.02 million $ 13.29 million
Jul 18, 2024 $ 2.32
+2.17%
$ 778.24 million $ 16.5 million
Jul 17, 2024 $ 2.27
+1.01%
$ 761.61 million $ 14.14 million
Jul 16, 2024 $ 2.25
-0.94%
$ 753.99 million $ 13.29 million
Jul 15, 2024 $ 2.27
+5.27%
$ 761.16 million $ 12.71 million
Jul 14, 2024 $ 2.15
+1.61%
$ 723.04 million $ 10.24 million
Jul 13, 2024 $ 2.12
+0.29%
$ 711.54 million $ 12.53 million
Jul 12, 2024 $ 2.11
+8.77%
$ 709.52 million $ 15.66 million
Jul 11, 2024 $ 1.94
-0.63%
$ 651.83 million $ 11.63 million