Ronin Historical Data

RON Page 22
Download
Date Close Price change Market cap Trading volume
Jun 6, 2023 $ 1.1
+4.54%
$ 1.1 billion $ 715,801
Jun 5, 2023 $ 1.05
-6.82%
$ 1.05 billion $ 866,752
Jun 4, 2023 $ 1.12
-0.23%
$ 1.12 billion $ 583,277
Jun 3, 2023 $ 1.13
-0.46%
$ 1.13 billion $ 698,103
Jun 2, 2023 $ 1.13
+9.06%
$ 1.13 billion $ 865,618
Jun 1, 2023 $ 1.04
-1.07%
$ 1.04 billion $ 817,554
May 31, 2023 $ 1.05
-3.54%
$ 1.05 billion $ 696,286
May 30, 2023 $ 1.09
-1.35%
$ 1.09 billion $ 620,354
May 29, 2023 $ 1.1
-1.06%
$ 1.1 billion $ 794,903
May 28, 2023 $ 1.11
+4.50%
$ 1.11 billion $ 685,224
May 27, 2023 $ 1.07
+4.80%
$ 1.07 billion $ 597,680
May 26, 2023 $ 1.02
+0.92%
$ 1.02 billion $ 585,145
May 25, 2023 $ 1.01
+1.69%
$ 1.01 billion $ 595,390
May 24, 2023 $ 0.992
-2.70%
$ 991.77 million $ 613,923
May 23, 2023 $ 1.02
+2.28%
$ 1.02 billion $ 666,115
May 22, 2023 $ 0.997
+1.12%
$ 996.54 million $ 693,525
May 21, 2023 $ 0.986
-1.82%
$ 985.52 million $ 725,891
May 20, 2023 $ 1
+1.16%
$ 1 billion $ 639,618
May 19, 2023 $ 0.992
+0.09%
$ 992.33 million $ 736,328
May 18, 2023 $ 0.991
-1.21%
$ 991.47 million $ 885,085
May 17, 2023 $ 1
+3.98%
$ 1 billion $ 2.3 million
May 16, 2023 $ 0.965
+0.10%
$ 964.74 million $ 1.02 million
May 15, 2023 $ 0.964
-2.20%
$ 963.81 million $ 951,238
May 14, 2023 $ 0.986
-0.05%
$ 985.5 million $ 1.02 million
May 13, 2023 $ 0.986
+2.70%
$ 986.07 million $ 989,348
May 12, 2023 $ 0.96
-0.83%
$ 960.18 million $ 1.02 million
May 11, 2023 $ 0.968
-2.14%
$ 968.19 million $ 978,190
May 10, 2023 $ 0.989
+1.38%
$ 989.33 million $ 1.1 million
May 9, 2023 $ 0.976
+0.33%
$ 975.89 million $ 989,140
May 8, 2023 $ 0.973
-4.39%
$ 972.57 million $ 1.11 million
May 7, 2023 $ 1.02
-0.04%
$ 1.02 billion $ 1.09 million
May 6, 2023 $ 1.02
-3.80%
$ 1.02 billion $ 1.04 million
May 5, 2023 $ 1.06
+3.55%
$ 1.06 billion $ 1.05 million
May 4, 2023 $ 1.02
+0.52%
$ 1.02 billion $ 1.07 million
May 3, 2023 $ 1.02
+2.17%
$ 1.02 billion $ 1.1 million
May 2, 2023 $ 0.995
+2.22%
$ 995 million $ 1.05 million
May 1, 2023 $ 0.973
-7.46%
$ 973.33 million $ 1.25 million
Apr 30, 2023 $ 1.05
-0.98%
$ 1.05 billion $ 1.13 million
Apr 29, 2023 $ 1.06
+0.35%
$ 1.06 billion $ 1.01 million
Apr 28, 2023 $ 1.06
+0.03%
$ 1.06 billion $ 1.07 million
Apr 27, 2023 $ 1.06
+1.40%
$ 1.06 billion $ 1.07 million
Apr 26, 2023 $ 1.04
-4.42%
$ 1.04 billion $ 1.11 million
Apr 25, 2023 $ 1.09
+0.95%
$ 1.09 billion $ 1.05 million
Apr 24, 2023 $ 1.08
-2.20%
$ 1.08 billion $ 1.18 million
Apr 23, 2023 $ 1.11
+0.01%
$ 1.11 billion $ 1.35 million
Apr 22, 2023 $ 1.11
+6.41%
$ 1.11 billion $ 669,058
Apr 21, 2023 $ 1.04
-11.56%
$ 1.04 billion $ 880,144
Apr 20, 2023 $ 1.18
-5.98%
$ 1.18 billion $ 1.02 million
Apr 19, 2023 $ 1.25
-7.42%
$ 1.25 billion $ 977,656
Apr 18, 2023 $ 1.35
-0.63%
$ 1.35 billion $ 735,013