Ronin Historical Data

RON Page 17
Download
Date Close Price change Market cap Trading volume
Feb 11, 2024 $ 2.69
-1.23%
$ 796.95 million $ 6.31 million
Feb 10, 2024 $ 2.73
+6.08%
$ 806.52 million $ 6.79 million
Feb 9, 2024 $ 2.57
+2.34%
$ 759.9 million $ 9.82 million
Feb 8, 2024 $ 2.51
-1.95%
$ 740.66 million $ 12.34 million
Feb 7, 2024 $ 2.56
-2.97%
$ 755.11 million $ 12.31 million
Feb 6, 2024 $ 2.64
-2.78%
$ 777.49 million $ 22.3 million
Feb 5, 2024 $ 2.72
-18.22%
$ 796.11 million $ 72.06 million
Feb 4, 2024 $ 3.32
+10.46%
$ 972.69 million $ 17.55 million
Feb 3, 2024 $ 3.01
+2.92%
$ 880.06 million $ 9.01 million
Feb 2, 2024 $ 2.92
+1.92%
$ 854.19 million $ 20.1 million
Feb 1, 2024 $ 2.87
+2.45%
$ 837.24 million $ 12.22 million
Jan 31, 2024 $ 2.8
+3.62%
$ 816.67 million $ 11.67 million
Jan 30, 2024 $ 2.7
+4.10%
$ 787.54 million $ 8.46 million
Jan 29, 2024 $ 2.59
-3.97%
$ 746.59 million $ 6.7 million
Jan 28, 2024 $ 2.7
+2.65%
$ 777.09 million $ 8.07 million
Jan 27, 2024 $ 2.63
+12.92%
$ 756.09 million $ 10.98 million
Jan 26, 2024 $ 2.33
+4.75%
$ 669.21 million $ 3.54 million
Jan 25, 2024 $ 2.22
-3.74%
$ 638.46 million $ 3.55 million
Jan 24, 2024 $ 2.31
+1.23%
$ 662.84 million $ 5.4 million
Jan 23, 2024 $ 2.28
+2.39%
$ 654.39 million $ 6.77 million
Jan 22, 2024 $ 2.23
-7.69%
$ 638.64 million $ 6.52 million
Jan 21, 2024 $ 2.42
+6.30%
$ 691.23 million $ 13 million
Jan 20, 2024 $ 2.27
+10.08%
$ 649.33 million $ 7.76 million
Jan 19, 2024 $ 2.06
+5.04%
$ 589.44 million $ 5.03 million
Jan 18, 2024 $ 1.97
-0.79%
$ 560.77 million $ 4.09 million
Jan 17, 2024 $ 1.98
+3.95%
$ 564.82 million $ 4.66 million
Jan 16, 2024 $ 1.91
+7.62%
$ 542.97 million $ 2.34 million
Jan 15, 2024 $ 1.77
+0.54%
$ 504.16 million $ 1.38 million
Jan 14, 2024 $ 1.76
-4.41%
$ 501.07 million $ 1.25 million
Jan 13, 2024 $ 1.84
+2.06%
$ 523.83 million $ 1.46 million
Jan 12, 2024 $ 1.81
-3.94%
$ 512.87 million $ 2.87 million
Jan 11, 2024 $ 1.88
-0.48%
$ 533.55 million $ 3.16 million
Jan 10, 2024 $ 1.89
+9.10%
$ 535.8 million $ 1.84 million
Jan 9, 2024 $ 1.73
-5.22%
$ 490.76 million $ 3.34 million
Jan 8, 2024 $ 1.83
+4.80%
$ 517.31 million $ 3.92 million
Jan 7, 2024 $ 1.74
-5.66%
$ 493.26 million $ 2.55 million
Jan 6, 2024 $ 1.85
-2.57%
$ 522.41 million $ 1.69 million
Jan 5, 2024 $ 1.9
-2.39%
$ 535.82 million $ 2.16 million
Jan 4, 2024 $ 1.94
+5.39%
$ 548.58 million $ 3.07 million
Jan 3, 2024 $ 1.84
-3.83%
$ 520.13 million $ 3.39 million
Jan 2, 2024 $ 1.92
+0.89%
$ 540.33 million $ 2.41 million
Jan 1, 2024 $ 1.9
+2.98%
$ 535.17 million $ 1.28 million
Dec 31, 2023 $ 1.84
-3.15%
$ 519.24 million $ 1.39 million
Dec 30, 2023 $ 1.9
-0.49%
$ 535.83 million $ 1.52 million
Dec 29, 2023 $ 1.91
-2.46%
$ 538.07 million $ 2.81 million
Dec 28, 2023 $ 1.96
-4.80%
$ 551.27 million $ 3.26 million
Dec 27, 2023 $ 2.06
+8.66%
$ 578.59 million $ 4.72 million
Dec 26, 2023 $ 1.9
+0.44%
$ 532.13 million $ 2.73 million
Dec 25, 2023 $ 1.89
+4.73%
$ 529.01 million $ 4.41 million
Dec 24, 2023 $ 1.8
+4.85%
$ 503.84 million $ 2.42 million