Ronin Historical Data

RON Page 14
Download
Date Close Price change Market cap Trading volume
Jul 10, 2024 $ 1.96
+2.76%
$ 655.91 million $ 11.54 million
Jul 9, 2024 $ 1.9
+5.88%
$ 637.56 million $ 15.29 million
Jul 8, 2024 $ 1.8
+7.99%
$ 602.14 million $ 14.9 million
Jul 7, 2024 $ 1.66
-6.89%
$ 557.57 million $ 10.12 million
Jul 6, 2024 $ 1.79
+6.91%
$ 596.56 million $ 10.43 million
Jul 5, 2024 $ 1.67
-3.90%
$ 558 million $ 22.7 million
Jul 4, 2024 $ 1.74
-10.55%
$ 580.86 million $ 16.3 million
Jul 3, 2024 $ 1.95
-5.24%
$ 649.39 million $ 10.26 million
Jul 2, 2024 $ 2.05
+0.73%
$ 685.33 million $ 9.32 million
Jul 1, 2024 $ 2.04
-3.39%
$ 680.39 million $ 9.79 million
Jun 30, 2024 $ 2.11
+1.81%
$ 704.23 million $ 9.43 million
Jun 29, 2024 $ 2.07
-0.87%
$ 691.74 million $ 8.75 million
Jun 28, 2024 $ 2.09
-2.55%
$ 697.77 million $ 11.16 million
Jun 27, 2024 $ 2.15
+5.93%
$ 708.87 million $ 13.69 million
Jun 26, 2024 $ 2.03
-6.67%
$ 669.19 million $ 16.11 million
Jun 25, 2024 $ 2.17
-1.74%
$ 716.97 million $ 15.47 million
Jun 24, 2024 $ 2.21
-0.19%
$ 729.64 million $ 19.84 million
Jun 23, 2024 $ 2.21
-4.01%
$ 731.03 million $ 8.98 million
Jun 22, 2024 $ 2.3
+0.52%
$ 761.58 million $ 7.95 million
Jun 21, 2024 $ 2.29
-1.32%
$ 757.65 million $ 14.95 million
Jun 20, 2024 $ 2.32
-3.03%
$ 767.77 million $ 36.93 million
Jun 19, 2024 $ 2.4
+2.62%
$ 789.86 million $ 12.43 million
Jun 18, 2024 $ 2.33
-4.21%
$ 770.4 million $ 23.79 million
Jun 17, 2024 $ 2.44
-5.75%
$ 804.24 million $ 18.42 million
Jun 16, 2024 $ 2.59
-0.60%
$ 853.3 million $ 9.11 million
Jun 15, 2024 $ 2.6
+2.32%
$ 858.43 million $ 10.91 million
Jun 14, 2024 $ 2.54
-8.37%
$ 837.37 million $ 24.17 million
Jun 13, 2024 $ 2.78
-3.07%
$ 913.89 million $ 14.97 million
Jun 12, 2024 $ 2.86
+2.65%
$ 942.84 million $ 16.01 million
Jun 11, 2024 $ 2.79
-3.69%
$ 918.53 million $ 18.31 million
Jun 10, 2024 $ 2.9
-2.35%
$ 953.72 million $ 13.56 million
Jun 9, 2024 $ 2.97
+2.38%
$ 976.23 million $ 11.48 million
Jun 8, 2024 $ 2.9
-1.61%
$ 943.7 million $ 14.71 million
Jun 7, 2024 $ 2.94
-4.45%
$ 958.79 million $ 19.91 million
Jun 6, 2024 $ 3.08
-2.74%
$ 1 billion $ 14.23 million
Jun 5, 2024 $ 3.17
+3.29%
$ 1.03 billion $ 18.51 million
Jun 4, 2024 $ 3.07
-3.57%
$ 998.83 million $ 18.14 million
Jun 3, 2024 $ 3.18
+4.71%
$ 1.04 billion $ 31.83 million
Jun 2, 2024 $ 3.04
+0.23%
$ 989.25 million $ 20.58 million
Jun 1, 2024 $ 3.03
+4.67%
$ 986.59 million $ 13.18 million
May 31, 2024 $ 2.9
-2.85%
$ 942.09 million $ 15.64 million
May 30, 2024 $ 2.98
-2.73%
$ 963.38 million $ 10.86 million
May 29, 2024 $ 3.06
-3.56%
$ 989.74 million $ 12.53 million
May 28, 2024 $ 3.18
-1.42%
$ 1.03 billion $ 14.06 million
May 27, 2024 $ 3.22
+2.28%
$ 1.04 billion $ 11.62 million
May 26, 2024 $ 3.15
-2.72%
$ 1.02 billion $ 10.94 million
May 25, 2024 $ 3.24
-0.05%
$ 1.05 billion $ 11.3 million
May 24, 2024 $ 3.24
-0.14%
$ 1.05 billion $ 16.14 million
May 23, 2024 $ 3.25
+4.13%
$ 1.05 billion $ 24.85 million
May 22, 2024 $ 3.12
-0.29%
$ 1.01 billion $ 16.48 million