Ronin Historical Data

RON Page 2
Download
Date Close Price change Market cap Trading volume
Feb 25, 2026 $ 0.105
+8.57%
$ 80.41 million $ 3.03 million
Feb 24, 2026 $ 0.0969
+0.12%
$ 74.06 million $ 2.35 million
Feb 23, 2026 $ 0.0968
-2.34%
$ 73.96 million $ 2.76 million
Feb 22, 2026 $ 0.0991
-5.10%
$ 75.73 million $ 2.96 million
Feb 21, 2026 $ 0.104
+4.02%
$ 79.79 million $ 7.97 million
Feb 20, 2026 $ 0.1
+3.38%
$ 76.73 million $ 3.12 million
Feb 19, 2026 $ 0.0971
+0.82%
$ 74.17 million $ 2.11 million
Feb 18, 2026 $ 0.0963
-3.59%
$ 73.52 million $ 2.07 million
Feb 17, 2026 $ 0.0999
-0.62%
$ 76.3 million $ 2.2 million
Feb 16, 2026 $ 0.101
+0.16%
$ 76.75 million $ 2.34 million
Feb 15, 2026 $ 0.1
-6.28%
$ 76.63 million $ 2.63 million
Feb 14, 2026 $ 0.107
+2.80%
$ 81.76 million $ 3.18 million
Feb 13, 2026 $ 0.104
+0.36%
$ 79.53 million $ 2.94 million
Feb 12, 2026 $ 0.104
+3.61%
$ 79.23 million $ 7.27 million
Feb 11, 2026 $ 0.1
-0.52%
$ 76.46 million $ 3.06 million
Feb 10, 2026 $ 0.101
+3.27%
$ 76.84 million $ 3.85 million
Feb 9, 2026 $ 0.0975
+2.96%
$ 74.41 million $ 3.28 million
Feb 8, 2026 $ 0.0947
-3.00%
$ 72.26 million $ 2.28 million
Feb 7, 2026 $ 0.0976
-0.16%
$ 74.5 million $ 3.04 million
Feb 6, 2026 $ 0.0978
+13.57%
$ 74.58 million $ 3.91 million
Feb 5, 2026 $ 0.0861
-14.45%
$ 64.57 million $ 3.85 million
Feb 4, 2026 $ 0.101
-1.64%
$ 75.46 million $ 2.65 million
Feb 3, 2026 $ 0.102
-5.62%
$ 76.71 million $ 3.3 million
Feb 2, 2026 $ 0.108
+1.23%
$ 81.28 million $ 3.69 million
Feb 1, 2026 $ 0.107
-3.98%
$ 80.28 million $ 3.36 million
Jan 31, 2026 $ 0.112
-12.20%
$ 83.6 million $ 4.22 million
Jan 30, 2026 $ 0.127
-1.45%
$ 91.68 million $ 3.66 million
Jan 29, 2026 $ 0.129
-8.72%
$ 93.03 million $ 5.31 million
Jan 28, 2026 $ 0.141
-4.65%
$ 101.91 million $ 4.01 million
Jan 27, 2026 $ 0.148
-0.26%
$ 106.87 million $ 5.91 million
Jan 26, 2026 $ 0.148
+8.62%
$ 107.15 million $ 7.18 million
Jan 25, 2026 $ 0.137
-10.18%
$ 98.63 million $ 4.79 million
Jan 24, 2026 $ 0.152
-6.95%
$ 109.79 million $ 4.5 million
Jan 23, 2026 $ 0.164
+1.47%
$ 117.91 million $ 7.38 million
Jan 22, 2026 $ 0.161
+5.69%
$ 116.21 million $ 16.7 million
Jan 21, 2026 $ 0.153
+6.59%
$ 109.98 million $ 7.51 million
Jan 20, 2026 $ 0.143
-3.06%
$ 103.17 million $ 13.33 million
Jan 19, 2026 $ 0.148
-11.38%
$ 106.42 million $ 8.6 million
Jan 18, 2026 $ 0.167
-2.37%
$ 120.22 million $ 17.47 million
Jan 17, 2026 $ 0.171
+9.80%
$ 122.96 million $ 48.69 million
Jan 16, 2026 $ 0.155
+8.81%
$ 111.84 million $ 4.8 million
Jan 15, 2026 $ 0.143
-7.02%
$ 102.89 million $ 2.65 million
Jan 14, 2026 $ 0.154
+2.81%
$ 110.59 million $ 10.3 million
Jan 13, 2026 $ 0.149
+13.58%
$ 107.67 million $ 2.76 million
Jan 12, 2026 $ 0.132
-1.95%
$ 95.74 million $ 2.41 million
Jan 11, 2026 $ 0.134
-2.48%
$ 97.64 million $ 2.22 million
Jan 10, 2026 $ 0.138
-1.48%
$ 100.1 million $ 2.06 million
Jan 9, 2026 $ 0.14
-1.07%
$ 101.59 million $ 2.67 million
Jan 8, 2026 $ 0.141
-0.08%
$ 102.7 million $ 2.32 million
Jan 7, 2026 $ 0.141
-4.57%
$ 102.71 million $ 2.3 million