Ronin Historical Data

RON Page 21
Download
Date Close Price change Market cap Trading volume
Jul 26, 2023 $ 0.73
-0.69%
$ 174.81 million $ 575,019
Jul 25, 2023 $ 0.735
+3.45%
$ 173.42 million $ 1.32 million
Jul 24, 2023 $ 0.711
-0.48%
$ 167.45 million $ 1.04 million
Jul 23, 2023 $ 0.714
+3.76%
$ 168.11 million $ 660,071
Jul 22, 2023 $ 0.688
-1.14%
$ 161.88 million $ 575,688
Jul 21, 2023 $ 0.696
+0.25%
$ 163.64 million $ 527,427
Jul 20, 2023 $ 0.694
-1.52%
$ 163.1 million $ 571,237
Jul 19, 2023 $ 0.705
+0.38%
$ 165.49 million $ 583,468
Jul 18, 2023 $ 0.702
+0.21%
$ 164.76 million $ 584,758
Jul 17, 2023 $ 0.701
-0.60%
$ 700.91 million $ 532,118
Jul 16, 2023 $ 0.705
-0.42%
$ 705.16 million $ 548,110
Jul 15, 2023 $ 0.708
+0.28%
$ 708.11 million $ 571,880
Jul 14, 2023 $ 0.706
-4.43%
$ 706.1 million $ 707,504
Jul 13, 2023 $ 0.739
+7.07%
$ 738.82 million $ 925,123
Jul 12, 2023 $ 0.69
+2.69%
$ 690.01 million $ 646,310
Jul 11, 2023 $ 0.672
+3.11%
$ 671.91 million $ 606,485
Jul 10, 2023 $ 0.652
-3.51%
$ 651.64 million $ 553,900
Jul 9, 2023 $ 0.675
-5.98%
$ 675.34 million $ 540,927
Jul 8, 2023 $ 0.718
-4.82%
$ 718.28 million $ 572,473
Jul 7, 2023 $ 0.755
-1.19%
$ 754.69 million $ 539,808
Jul 6, 2023 $ 0.764
-3.40%
$ 763.73 million $ 571,436
Jul 5, 2023 $ 0.791
-4.31%
$ 790.64 million $ 556,248
Jul 4, 2023 $ 0.826
-1.64%
$ 826.29 million $ 550,407
Jul 3, 2023 $ 0.84
-2.02%
$ 840.07 million $ 656,157
Jul 2, 2023 $ 0.857
-1.15%
$ 857.43 million $ 612,132
Jul 1, 2023 $ 0.867
+1.85%
$ 867.4 million $ 643,331
Jun 30, 2023 $ 0.852
-0.26%
$ 851.65 million $ 771,940
Jun 29, 2023 $ 0.854
-2.25%
$ 853.83 million $ 577,707
Jun 28, 2023 $ 0.873
-4.34%
$ 873.48 million $ 650,422
Jun 27, 2023 $ 0.913
+1.41%
$ 913.15 million $ 646,911
Jun 26, 2023 $ 0.9
-2.04%
$ 900.41 million $ 555,669
Jun 25, 2023 $ 0.919
-0.20%
$ 919.19 million $ 667,492
Jun 24, 2023 $ 0.921
-1.04%
$ 921.03 million $ 632,074
Jun 23, 2023 $ 0.931
+1.42%
$ 930.7 million $ 630,421
Jun 22, 2023 $ 0.918
-1.71%
$ 917.67 million $ 654,473
Jun 21, 2023 $ 0.934
+3.77%
$ 933.65 million $ 732,355
Jun 20, 2023 $ 0.9
+3.83%
$ 899.69 million $ 566,780
Jun 19, 2023 $ 0.867
+3.44%
$ 866.53 million $ 720,567
Jun 18, 2023 $ 0.838
-1.84%
$ 837.74 million $ 588,504
Jun 17, 2023 $ 0.853
+2.35%
$ 853.43 million $ 575,078
Jun 16, 2023 $ 0.834
+2.64%
$ 833.8 million $ 604,694
Jun 15, 2023 $ 0.812
-3.92%
$ 812.38 million $ 764,186
Jun 14, 2023 $ 0.846
-6.06%
$ 845.54 million $ 696,098
Jun 13, 2023 $ 0.9
+0.49%
$ 900.08 million $ 629,353
Jun 12, 2023 $ 0.896
+0.07%
$ 895.73 million $ 610,854
Jun 11, 2023 $ 0.895
-1.74%
$ 895.13 million $ 709,491
Jun 10, 2023 $ 0.911
-14.57%
$ 911 million $ 1.24 million
Jun 9, 2023 $ 1.07
+1.65%
$ 1.07 billion $ 762,878
Jun 8, 2023 $ 1.05
+1.43%
$ 1.05 billion $ 909,561
Jun 7, 2023 $ 1.03
-5.56%
$ 1.03 billion $ 658,135