Ronin Historical Data

RON Page 16
Download
Date Close Price change Market cap Trading volume
Apr 1, 2024 $ 3.79
-4.64%
$ 1.16 billion $ 18.89 million
Mar 31, 2024 $ 3.98
+0.76%
$ 1.21 billion $ 12.46 million
Mar 30, 2024 $ 3.95
-4.81%
$ 1.21 billion $ 16.84 million
Mar 29, 2024 $ 4.15
+0.77%
$ 1.26 billion $ 23.2 million
Mar 28, 2024 $ 4.11
-1.66%
$ 1.26 billion $ 26.87 million
Mar 27, 2024 $ 4.18
-0.25%
$ 1.27 billion $ 43.67 million
Mar 26, 2024 $ 4.19
+0.27%
$ 1.28 billion $ 38.46 million
Mar 25, 2024 $ 4.18
-0.96%
$ 1.27 billion $ 32.74 million
Mar 24, 2024 $ 4.22
+2.09%
$ 1.28 billion $ 24.61 million
Mar 23, 2024 $ 4.14
+4.18%
$ 1.26 billion $ 42.5 million
Mar 22, 2024 $ 3.97
+0.95%
$ 1.2 billion $ 62.3 million
Mar 21, 2024 $ 3.93
+7.50%
$ 1.19 billion $ 38.95 million
Mar 20, 2024 $ 3.66
+13.79%
$ 1.11 billion $ 63.2 million
Mar 19, 2024 $ 3.22
-12.43%
$ 966.41 million $ 52.1 million
Mar 18, 2024 $ 3.67
-8.04%
$ 1.1 billion $ 24.01 million
Mar 17, 2024 $ 3.99
+6.47%
$ 1.2 billion $ 29.91 million
Mar 16, 2024 $ 3.75
-3.02%
$ 1.13 billion $ 55.44 million
Mar 15, 2024 $ 3.87
-9.37%
$ 1.16 billion $ 53.63 million
Mar 14, 2024 $ 4.27
-3.19%
$ 1.28 billion $ 39.03 million
Mar 13, 2024 $ 4.41
+11.12%
$ 1.32 billion $ 63.6 million
Mar 12, 2024 $ 3.97
-0.28%
$ 1.19 billion $ 48.9 million
Mar 11, 2024 $ 3.98
+7.84%
$ 1.2 billion $ 80.46 million
Mar 10, 2024 $ 3.69
-4.84%
$ 1.11 billion $ 62.41 million
Mar 9, 2024 $ 3.88
+14.95%
$ 1.16 billion $ 84.99 million
Mar 8, 2024 $ 3.37
+9.77%
$ 1.01 billion $ 45.9 million
Mar 7, 2024 $ 3.07
+5.52%
$ 925.43 million $ 46 million
Mar 6, 2024 $ 2.91
+10.16%
$ 876.64 million $ 28.86 million
Mar 5, 2024 $ 2.64
-7.60%
$ 795.07 million $ 48.19 million
Mar 4, 2024 $ 2.86
-3.74%
$ 860.05 million $ 36.16 million
Mar 3, 2024 $ 2.97
+1.01%
$ 892.88 million $ 54.02 million
Mar 2, 2024 $ 2.94
+5.97%
$ 883.53 million $ 29.7 million
Mar 1, 2024 $ 2.78
+1.36%
$ 830.03 million $ 25.76 million
Feb 29, 2024 $ 2.74
-7.21%
$ 818.89 million $ 40.02 million
Feb 28, 2024 $ 2.95
-1.83%
$ 882.48 million $ 34.66 million
Feb 27, 2024 $ 3.01
-1.04%
$ 898.93 million $ 22.09 million
Feb 26, 2024 $ 3.04
+2.02%
$ 908.37 million $ 33.9 million
Feb 25, 2024 $ 2.98
-0.86%
$ 890.3 million $ 3.2 million
Feb 24, 2024 $ 3
+2.48%
$ 897.54 million $ 3.75 million
Feb 23, 2024 $ 2.93
+0.98%
$ 875.39 million $ 7.2 million
Feb 22, 2024 $ 2.9
-6.95%
$ 865.59 million $ 7.05 million
Feb 21, 2024 $ 3.12
-9.67%
$ 930.24 million $ 6.86 million
Feb 20, 2024 $ 3.45
-0.36%
$ 1.03 billion $ 14.06 million
Feb 19, 2024 $ 3.47
+6.11%
$ 1.03 billion $ 18.14 million
Feb 18, 2024 $ 3.27
+13.53%
$ 971.51 million $ 13.87 million
Feb 17, 2024 $ 2.88
-2.33%
$ 855.1 million $ 3.44 million
Feb 16, 2024 $ 2.95
+2.87%
$ 874.88 million $ 7.92 million
Feb 15, 2024 $ 2.86
+5.04%
$ 849.67 million $ 7.25 million
Feb 14, 2024 $ 2.73
+4.23%
$ 808.28 million $ 4.25 million
Feb 13, 2024 $ 2.62
-6.08%
$ 775.08 million $ 8 million
Feb 12, 2024 $ 2.78
+3.40%
$ 824.62 million $ 4.87 million