Ronin Historical Data

RON Page 20
Download
Date Close Price change Market cap Trading volume
Sep 14, 2023 $ 0.498
+4.02%
$ 125.59 million $ 580,746
Sep 13, 2023 $ 0.478
+0.30%
$ 120.66 million $ 510,462
Sep 12, 2023 $ 0.477
+0.65%
$ 120.2 million $ 540,175
Sep 11, 2023 $ 0.474
-5.55%
$ 119.34 million $ 477,740
Sep 10, 2023 $ 0.502
-2.40%
$ 126.24 million $ 529,309
Sep 9, 2023 $ 0.514
+0.11%
$ 129.25 million $ 485,348
Sep 8, 2023 $ 0.514
-1.37%
$ 129.02 million $ 487,368
Sep 7, 2023 $ 0.521
+0.32%
$ 130.63 million $ 527,377
Sep 6, 2023 $ 0.519
-0.99%
$ 130.22 million $ 613,502
Sep 5, 2023 $ 0.524
+0.83%
$ 131.4 million $ 535,155
Sep 4, 2023 $ 0.52
-1.71%
$ 130.22 million $ 546,894
Sep 3, 2023 $ 0.529
+0.31%
$ 132.39 million $ 590,474
Sep 2, 2023 $ 0.527
+0.02%
$ 131.89 million $ 849,224
Sep 1, 2023 $ 0.527
-3.14%
$ 131.75 million $ 892,293
Aug 31, 2023 $ 0.544
-2.84%
$ 135.75 million $ 1.08 million
Aug 30, 2023 $ 0.56
-2.43%
$ 139.58 million $ 1.34 million
Aug 29, 2023 $ 0.574
+3.44%
$ 142.95 million $ 765,937
Aug 28, 2023 $ 0.555
-1.10%
$ 138.09 million $ 558,821
Aug 27, 2023 $ 0.561
+1.56%
$ 139.53 million $ 800,627
Aug 26, 2023 $ 0.553
-0.13%
$ 137.22 million $ 800,981
Aug 25, 2023 $ 0.553
-4.17%
$ 137.4 million $ 639,458
Aug 24, 2023 $ 0.577
-2.36%
$ 143.23 million $ 941,449
Aug 23, 2023 $ 0.591
+2.21%
$ 146.59 million $ 858,126
Aug 22, 2023 $ 0.579
-0.68%
$ 143.31 million $ 861,838
Aug 21, 2023 $ 0.583
-1.59%
$ 143.21 million $ 867,673
Aug 20, 2023 $ 0.592
-1.95%
$ 145.39 million $ 877,472
Aug 19, 2023 $ 0.604
-0.60%
$ 148.17 million $ 866,787
Aug 18, 2023 $ 0.607
-2.27%
$ 148.96 million $ 855,558
Aug 17, 2023 $ 0.622
-2.00%
$ 152.32 million $ 838,364
Aug 16, 2023 $ 0.634
-4.11%
$ 155.31 million $ 575,335
Aug 15, 2023 $ 0.661
-2.49%
$ 161.85 million $ 718,214
Aug 14, 2023 $ 0.678
-0.50%
$ 165.87 million $ 559,311
Aug 13, 2023 $ 0.682
-2.07%
$ 166.56 million $ 586,676
Aug 12, 2023 $ 0.696
+0.08%
$ 169.96 million $ 535,828
Aug 11, 2023 $ 0.696
-0.65%
$ 169.68 million $ 507,672
Aug 10, 2023 $ 0.7
+2.22%
$ 170.64 million $ 558,612
Aug 9, 2023 $ 0.685
-0.09%
$ 166.81 million $ 531,603
Aug 8, 2023 $ 0.686
+0.96%
$ 166.84 million $ 601,613
Aug 7, 2023 $ 0.679
-0.32%
$ 165.09 million $ 544,195
Aug 6, 2023 $ 0.681
-0.35%
$ 165.5 million $ 659,041
Aug 5, 2023 $ 0.684
+0.86%
$ 165.94 million $ 551,970
Aug 4, 2023 $ 0.678
-1.69%
$ 164.41 million $ 518,280
Aug 3, 2023 $ 0.689
-1.74%
$ 167.12 million $ 519,672
Aug 2, 2023 $ 0.702
-1.74%
$ 169.96 million $ 594,596
Aug 1, 2023 $ 0.714
-0.37%
$ 172.84 million $ 626,065
Jul 31, 2023 $ 0.717
-1.77%
$ 173.3 million $ 509,029
Jul 30, 2023 $ 0.73
-0.78%
$ 175.18 million $ 549,269
Jul 29, 2023 $ 0.735
+0.30%
$ 176.55 million $ 549,686
Jul 28, 2023 $ 0.733
-0.97%
$ 175.85 million $ 707,025
Jul 27, 2023 $ 0.74
+1.39%
$ 177.36 million $ 616,934