Ronin Historical Data

RON Page 23
Download
Date Close Price change Market cap Trading volume
Apr 17, 2023 $ 1.36
-4.85%
$ 1.36 billion $ 1.09 million
Apr 16, 2023 $ 1.43
+2.92%
$ 1.43 billion $ 723,271
Apr 15, 2023 $ 1.39
-0.81%
$ 1.39 billion $ 733,672
Apr 14, 2023 $ 1.4
+7.01%
$ 1.4 billion $ 1.37 million
Apr 13, 2023 $ 1.31
+12.44%
$ 1.31 billion $ 1.04 million
Apr 12, 2023 $ 1.16
+2.90%
$ 1.16 billion $ 1.05 million
Apr 11, 2023 $ 1.13
-0.86%
$ 1.13 billion $ 868,553
Apr 10, 2023 $ 1.14
+0.97%
$ 1.14 billion $ 1.38 million
Apr 9, 2023 $ 1.13
+5.37%
$ 1.13 billion $ 1.16 million
Apr 8, 2023 $ 1.07
+0.76%
$ 1.07 billion $ 679,581
Apr 7, 2023 $ 1.06
+2.05%
$ 1.06 billion $ 840,912
Apr 6, 2023 $ 1.04
-2.06%
$ 1.04 billion $ 663,069
Apr 5, 2023 $ 1.06
+3.53%
$ 1.06 billion $ 785,267
Apr 4, 2023 $ 1.03
+7.29%
$ 1.03 billion $ 801,697
Apr 3, 2023 $ 0.956
+0.03%
$ 956.14 million $ 788,153
Apr 2, 2023 $ 0.956
-1.62%
$ 955.69 million $ 630,868
Apr 1, 2023 $ 0.972
-0.10%
$ 971.57 million $ 761,083
Mar 31, 2023 $ 0.974
-0.38%
$ 973.62 million $ 885,897
Mar 30, 2023 $ 0.976
-12.64%
$ 975.56 million $ 1.37 million
Mar 29, 2023 $ 1.12
+6.20%
$ 1.12 billion $ 1 million
Mar 28, 2023 $ 1.06
+2.38%
$ 1.06 billion $ 720,392
Mar 27, 2023 $ 1.03
-3.41%
$ 1.03 billion $ 633,736
Mar 26, 2023 $ 1.07
+3.74%
$ 1.07 billion $ 696,108
Mar 25, 2023 $ 1.03
-3.73%
$ 1.03 billion $ 720,407
Mar 24, 2023 $ 1.07
+3.84%
$ 1.07 billion $ 814,291
Mar 23, 2023 $ 1.03
+3.43%
$ 1.03 billion $ 796,088
Mar 22, 2023 $ 0.994
-2.15%
$ 994.49 million $ 623,450
Mar 21, 2023 $ 1.01
+3.71%
$ 1.01 billion $ 613,488
Mar 20, 2023 $ 0.977
-4.70%
$ 976.88 million $ 652,087
Mar 19, 2023 $ 1.03
+6.83%
$ 1.03 billion $ 585,117
Mar 18, 2023 $ 0.963
-0.58%
$ 962.53 million $ 461,347
Mar 17, 2023 $ 0.969
+16.82%
$ 968.92 million $ 504,923
Mar 16, 2023 $ 0.829
+4.24%
$ 829.24 million $ 448,690
Mar 15, 2023 $ 0.796
-4.06%
$ 795.7 million $ 683,133
Mar 14, 2023 $ 0.829
+13.96%
$ 829.48 million $ 750,279
Mar 13, 2023 $ 0.728
+5.58%
$ 727.69 million $ 926,340
Mar 12, 2023 $ 0.688
+9.26%
$ 688.25 million $ 336,405
Mar 11, 2023 $ 0.629
-1.45%
$ 629.18 million $ 349,986
Mar 10, 2023 $ 0.64
+1.41%
$ 639.78 million $ 336,973
Mar 9, 2023 $ 0.627
-12.40%
$ 626.84 million $ 332,787
Mar 8, 2023 $ 0.716
-2.84%
$ 716.04 million $ 350,314
Mar 7, 2023 $ 0.737
-0.34%
$ 736.94 million $ 324,369
Mar 6, 2023 $ 0.74
-0.28%
$ 739.56 million $ 330,623
Mar 5, 2023 $ 0.741
-1.66%
$ 741.32 million $ 327,981
Mar 4, 2023 $ 0.754
-0.50%
$ 753.82 million $ 334,946
Mar 3, 2023 $ 0.758
-5.10%
$ 757.81 million $ 329,478
Mar 2, 2023 $ 0.799
-1.80%
$ 798.74 million $ 329,523
Mar 1, 2023 $ 0.813
+2.03%
$ 812.74 million $ 335,032
Feb 28, 2023 $ 0.798
-0.82%
$ 797.7 million $ 323,416
Feb 27, 2023 $ 0.804
-0.68%
$ 804.34 million $ 333,619