Ronin Historical Data

RON Page 19
Download
Date Close Price change Market cap Trading volume
Nov 3, 2023 $ 0.54
+5.99%
$ 143.72 million $ 815,911
Nov 2, 2023 $ 0.509
+0.56%
$ 135.48 million $ 759,565
Nov 1, 2023 $ 0.506
-0.14%
$ 134.61 million $ 951,257
Oct 31, 2023 $ 0.507
+1.96%
$ 134.67 million $ 870,541
Oct 30, 2023 $ 0.497
-0.75%
$ 131.97 million $ 991,251
Oct 29, 2023 $ 0.501
+5.44%
$ 132.85 million $ 986,199
Oct 28, 2023 $ 0.475
+4.78%
$ 125.83 million $ 719,625
Oct 27, 2023 $ 0.454
-1.35%
$ 118.41 million $ 602,931
Oct 26, 2023 $ 0.46
+1.55%
$ 119.92 million $ 630,523
Oct 25, 2023 $ 0.453
+0.59%
$ 118.01 million $ 628,423
Oct 24, 2023 $ 0.45
+1.09%
$ 117.19 million $ 697,525
Oct 23, 2023 $ 0.445
+5.46%
$ 115.83 million $ 625,159
Oct 22, 2023 $ 0.422
+1.12%
$ 109.77 million $ 562,765
Oct 21, 2023 $ 0.418
+1.37%
$ 108.44 million $ 589,919
Oct 20, 2023 $ 0.412
+1.55%
$ 106.89 million $ 646,273
Oct 19, 2023 $ 0.406
-0.85%
$ 105.17 million $ 603,659
Oct 18, 2023 $ 0.409
-0.18%
$ 105.99 million $ 586,218
Oct 17, 2023 $ 0.41
-2.00%
$ 106.1 million $ 554,298
Oct 16, 2023 $ 0.418
+1.25%
$ 108.15 million $ 572,743
Oct 15, 2023 $ 0.413
-0.06%
$ 106.72 million $ 555,042
Oct 14, 2023 $ 0.413
+0.45%
$ 106.7 million $ 552,642
Oct 13, 2023 $ 0.411
+0.62%
$ 106.15 million $ 568,342
Oct 12, 2023 $ 0.409
-2.13%
$ 105.43 million $ 593,892
Oct 11, 2023 $ 0.418
-1.58%
$ 107.64 million $ 591,372
Oct 10, 2023 $ 0.424
-1.00%
$ 109.3 million $ 551,434
Oct 9, 2023 $ 0.429
-1.35%
$ 110.25 million $ 595,666
Oct 8, 2023 $ 0.435
-1.75%
$ 111.68 million $ 598,473
Oct 7, 2023 $ 0.442
-1.79%
$ 113.59 million $ 588,581
Oct 6, 2023 $ 0.45
+1.51%
$ 115.58 million $ 588,192
Oct 5, 2023 $ 0.444
-1.97%
$ 113.78 million $ 573,845
Oct 4, 2023 $ 0.453
-0.63%
$ 115.97 million $ 608,174
Oct 3, 2023 $ 0.456
-0.04%
$ 116.63 million $ 595,861
Oct 2, 2023 $ 0.456
-2.96%
$ 116.56 million $ 715,229
Oct 1, 2023 $ 0.47
+1.97%
$ 119.98 million $ 562,194
Sep 30, 2023 $ 0.46
+0.37%
$ 117.57 million $ 562,768
Sep 29, 2023 $ 0.459
+0.99%
$ 117.06 million $ 552,191
Sep 28, 2023 $ 0.454
+1.91%
$ 115.83 million $ 581,683
Sep 27, 2023 $ 0.446
-1.70%
$ 113.57 million $ 584,272
Sep 26, 2023 $ 0.453
-1.16%
$ 115.46 million $ 607,912
Sep 25, 2023 $ 0.459
-1.71%
$ 116.68 million $ 589,425
Sep 24, 2023 $ 0.467
+0.07%
$ 118.63 million $ 608,890
Sep 23, 2023 $ 0.466
-0.97%
$ 118.48 million $ 595,439
Sep 22, 2023 $ 0.471
+0.23%
$ 119.57 million $ 563,644
Sep 21, 2023 $ 0.47
-2.14%
$ 119.21 million $ 556,066
Sep 20, 2023 $ 0.48
-0.36%
$ 121.72 million $ 573,641
Sep 19, 2023 $ 0.482
-0.83%
$ 122.07 million $ 600,083
Sep 18, 2023 $ 0.486
-0.26%
$ 122.99 million $ 573,247
Sep 17, 2023 $ 0.487
-2.21%
$ 123.22 million $ 580,038
Sep 16, 2023 $ 0.498
+0.00%
$ 125.91 million $ 596,468
Sep 15, 2023 $ 0.498
+0.11%
$ 125.82 million $ 587,580