Ronin Historical Data

RON Page 24
Download
Date Close Price change Market cap Trading volume
Feb 26, 2023 $ 0.811
+4.77%
$ 810.85 million $ 324,313
Feb 25, 2023 $ 0.771
-2.12%
$ 771.5 million $ 330,935
Feb 24, 2023 $ 0.788
-3.27%
$ 787.92 million $ 325,981
Feb 23, 2023 $ 0.814
+1.17%
$ 814.14 million $ 325,890
Feb 22, 2023 $ 0.805
-2.91%
$ 804.72 million $ 328,191
Feb 21, 2023 $ 0.829
-3.20%
$ 828.98 million $ 347,968
Feb 20, 2023 $ 0.855
-0.28%
$ 855.22 million $ 333,551
Feb 19, 2023 $ 0.858
-1.49%
$ 857.96 million $ 328,594
Feb 18, 2023 $ 0.872
+1.71%
$ 871.56 million $ 343,455
Feb 17, 2023 $ 0.857
+4.55%
$ 857.06 million $ 326,907
Feb 16, 2023 $ 0.82
-5.13%
$ 820.03 million $ 362,340
Feb 15, 2023 $ 0.864
+11.16%
$ 864.48 million $ 344,533
Feb 14, 2023 $ 0.778
+3.96%
$ 777.66 million $ 337,661
Feb 13, 2023 $ 0.747
-7.26%
$ 746.94 million $ 353,925
Feb 12, 2023 $ 0.806
-4.52%
$ 806.02 million $ 336,357
Feb 11, 2023 $ 0.842
+4.68%
$ 842.34 million $ 330,421
Feb 10, 2023 $ 0.805
-5.92%
$ 805.1 million $ 352,276
Feb 9, 2023 $ 0.857
-14.29%
$ 856.73 million $ 394,505
Feb 8, 2023 $ 1
+6.86%
$ 999.63 million $ 412,642
Feb 7, 2023 $ 0.944
+5.89%
$ 944.13 million $ 373,655
Feb 6, 2023 $ 0.893
+7.77%
$ 892.56 million $ 356,309
Feb 5, 2023 $ 0.828
-3.74%
$ 828.06 million $ 338,974
Feb 4, 2023 $ 0.861
+1.60%
$ 861.2 million $ 342,684
Feb 3, 2023 $ 0.848
-2.11%
$ 847.68 million $ 334,886
Feb 2, 2023 $ 0.866
-2.30%
$ 866.07 million $ 355,575
Feb 1, 2023 $ 0.88
+7.98%
$ 879.89 million $ 407,933
Jan 31, 2023 $ 0.812
-2.09%
$ 811.74 million $ 369,847
Jan 30, 2023 $ 0.827
-14.80%
$ 827.49 million $ 376,296
Jan 29, 2023 $ 0.963
+13.00%
$ 963.05 million $ 470,920
Jan 28, 2023 $ 0.852
+7.64%
$ 852.49 million $ 399,545
Jan 27, 2023 $ 0.792
+7.74%
$ 792.16 million $ 361,188
Jan 26, 2023 $ 0.734
-0.95%
$ 734.49 million $ 348,951
Jan 25, 2023 $ 0.738
+7.32%
$ 738.18 million $ 408,665
Jan 24, 2023 $ 0.688
+14.40%
$ 688.39 million $ 614,551
Jan 23, 2023 $ 0.602
+8.24%
$ 601.52 million $ 364,351
Jan 22, 2023 $ 0.555
+5.53%
$ 554.92 million $ 344,786
Jan 21, 2023 $ 0.527
+2.45%
$ 526.78 million $ 332,764
Jan 20, 2023 $ 0.513
+6.51%
$ 513.05 million $ 334,774
Jan 19, 2023 $ 0.481
+3.81%
$ 481.03 million $ 369,734
Jan 18, 2023 $ 0.464
+0.58%
$ 463.56 million $ 379,198
Jan 17, 2023 $ 0.461
+5.69%
$ 461.2 million $ 339,423
Jan 16, 2023 $ 0.437
+4.36%
$ 436.81 million $ 359,623
Jan 15, 2023 $ 0.418
-0.80%
$ 418.44 million $ 324,106
Jan 14, 2023 $ 0.421
+2.94%
$ 421.44 million $ 345,214
Jan 13, 2023 $ 0.41
+2.65%
$ 410.4 million $ 443,489
Jan 12, 2023 $ 0.4
+7.20%
$ 399.94 million $ 442,648
Jan 11, 2023 $ 0.373
+4.19%
$ 372.64 million $ 407,403
Jan 10, 2023 $ 0.358
+4.36%
$ 357.55 million $ 412,222
Jan 9, 2023 $ 0.342
+6.36%
$ 342.05 million $ 410,702
Jan 8, 2023 $ 0.322
+1.94%
$ 321.76 million $ 387,191