Ronin Historical Data

RON Page 18
Download
Date Close Price change Market cap Trading volume
Dec 23, 2023 $ 1.72
-1.47%
$ 480.2 million $ 1.58 million
Dec 22, 2023 $ 1.75
+2.48%
$ 487.07 million $ 2.5 million
Dec 21, 2023 $ 1.7
+4.01%
$ 474.88 million $ 2.79 million
Dec 20, 2023 $ 1.64
+5.10%
$ 456.28 million $ 1.69 million
Dec 19, 2023 $ 1.56
-1.04%
$ 433.77 million $ 1.88 million
Dec 18, 2023 $ 1.58
-1.72%
$ 438.07 million $ 3.18 million
Dec 17, 2023 $ 1.6
-4.31%
$ 445.41 million $ 2.23 million
Dec 16, 2023 $ 1.67
+1.96%
$ 465.1 million $ 2.34 million
Dec 15, 2023 $ 1.64
-5.41%
$ 455.89 million $ 3.69 million
Dec 14, 2023 $ 1.74
+5.65%
$ 481.58 million $ 3.65 million
Dec 13, 2023 $ 1.64
-0.70%
$ 455.47 million $ 4.82 million
Dec 12, 2023 $ 1.65
+8.99%
$ 458.22 million $ 5.32 million
Dec 11, 2023 $ 1.52
-7.92%
$ 419.98 million $ 4.11 million
Dec 10, 2023 $ 1.65
-3.21%
$ 455.8 million $ 2.51 million
Dec 9, 2023 $ 1.7
-2.59%
$ 470.49 million $ 2.54 million
Dec 8, 2023 $ 1.75
-3.58%
$ 482.47 million $ 5 million
Dec 7, 2023 $ 1.81
+18.31%
$ 499.76 million $ 11.01 million
Dec 6, 2023 $ 1.53
+9.63%
$ 422.01 million $ 4.17 million
Dec 5, 2023 $ 1.4
+9.75%
$ 384.58 million $ 4.11 million
Dec 4, 2023 $ 1.27
+12.41%
$ 349.96 million $ 3.32 million
Dec 3, 2023 $ 1.13
-1.89%
$ 311.07 million $ 1.27 million
Dec 2, 2023 $ 1.15
+4.98%
$ 316.83 million $ 2.18 million
Dec 1, 2023 $ 1.1
+3.54%
$ 301.4 million $ 1.2 million
Nov 30, 2023 $ 1.06
-1.34%
$ 290.76 million $ 1.26 million
Nov 29, 2023 $ 1.08
-0.56%
$ 292.94 million $ 1.71 million
Nov 28, 2023 $ 1.08
+1.06%
$ 294.58 million $ 2 million
Nov 27, 2023 $ 1.07
+5.22%
$ 291.48 million $ 5.01 million
Nov 26, 2023 $ 1.02
+5.86%
$ 276.76 million $ 1.83 million
Nov 25, 2023 $ 0.962
+5.25%
$ 261.13 million $ 2.1 million
Nov 24, 2023 $ 0.914
+9.87%
$ 247.85 million $ 2.08 million
Nov 23, 2023 $ 0.832
-0.80%
$ 225.39 million $ 1.18 million
Nov 22, 2023 $ 0.838
+6.16%
$ 226.86 million $ 1 million
Nov 21, 2023 $ 0.79
-5.91%
$ 213.71 million $ 1.22 million
Nov 20, 2023 $ 0.839
+2.00%
$ 226.81 million $ 1.22 million
Nov 19, 2023 $ 0.823
+2.76%
$ 222.35 million $ 819,510
Nov 18, 2023 $ 0.8
-0.78%
$ 216.19 million $ 773,145
Nov 17, 2023 $ 0.807
-0.29%
$ 217.71 million $ 1.16 million
Nov 16, 2023 $ 0.809
-0.91%
$ 217.72 million $ 1.59 million
Nov 15, 2023 $ 0.816
+6.72%
$ 219.5 million $ 1.17 million
Nov 14, 2023 $ 0.764
-2.11%
$ 205.48 million $ 1.06 million
Nov 13, 2023 $ 0.781
+0.27%
$ 209.62 million $ 1.38 million
Nov 12, 2023 $ 0.779
-1.72%
$ 209.08 million $ 1 million
Nov 11, 2023 $ 0.792
-1.14%
$ 212.48 million $ 1.39 million
Nov 10, 2023 $ 0.802
+1.81%
$ 214.67 million $ 2.59 million
Nov 9, 2023 $ 0.787
+14.44%
$ 210.66 million $ 2.53 million
Nov 8, 2023 $ 0.688
+14.07%
$ 184.1 million $ 1.4 million
Nov 7, 2023 $ 0.603
-3.04%
$ 161.16 million $ 818,121
Nov 6, 2023 $ 0.622
+4.52%
$ 165.93 million $ 869,507
Nov 5, 2023 $ 0.595
+5.39%
$ 158.77 million $ 748,161
Nov 4, 2023 $ 0.565
+4.65%
$ 150.57 million $ 877,868