Ronin Historical Data

RON Page 25
Download
Date Close Price change Market cap Trading volume
Jan 7, 2023 $ 0.316
-1.58%
$ 315.63 million $ 415,467
Jan 6, 2023 $ 0.321
+6.31%
$ 320.75 million $ 375,297
Jan 5, 2023 $ 0.302
+2.65%
$ 301.6 million $ 378,903
Jan 4, 2023 $ 0.294
+5.31%
$ 293.83 million $ 304,773
Jan 3, 2023 $ 0.279
-0.02%
$ 279.35 million $ 321,792
Jan 2, 2023 $ 0.28
+2.52%
$ 279.52 million $ 326,583
Jan 1, 2023 $ 0.273
+2.04%
$ 272.58 million $ 333,561
Dec 31, 2022 $ 0.267
+3.42%
$ 266.53 million $ 331,150
Dec 30, 2022 $ 0.258
-2.50%
$ 257.99 million $ 323,828
Dec 29, 2022 $ 0.264
-2.28%
$ 264.47 million $ 322,342
Dec 28, 2022 $ 0.271
-4.12%
$ 270.79 million $ 327,353
Dec 27, 2022 $ 0.283
+4.76%
$ 282.8 million $ 345,025
Dec 26, 2022 $ 0.27
+0.91%
$ 269.99 million $ 295,486
Dec 25, 2022 $ 0.268
-0.52%
$ 267.69 million $ 380,780
Dec 24, 2022 $ 0.269
+1.27%
$ 269.18 million $ 419,334
Dec 23, 2022 $ 0.266
+2.65%
$ 265.79 million $ 351,723
Dec 22, 2022 $ 0.259
-0.09%
$ 258.92 million $ 331,556
Dec 21, 2022 $ 0.26
-0.09%
$ 259.58 million $ 321,502
Dec 20, 2022 $ 0.26
+3.65%
$ 259.79 million $ 322,789
Dec 19, 2022 $ 0.251
-1.80%
$ 250.84 million $ 275,352
Dec 18, 2022 $ 0.256
+1.24%
$ 255.51 million $ 183,141
Dec 17, 2022 $ 0.252
-1.51%
$ 252.41 million $ 281,396
Dec 16, 2022 $ 0.257
-5.98%
$ 256.78 million $ 281,349
Dec 15, 2022 $ 0.273
-13.22%
$ 273.16 million $ 294,267
Dec 14, 2022 $ 0.315
+0.35%
$ 314.85 million $ 302,809
Dec 13, 2022 $ 0.316
+6.32%
$ 315.77 million $ 313,065
Dec 12, 2022 $ 0.297
+3.68%
$ 296.63 million $ 309,190
Dec 11, 2022 $ 0.288
+7.93%
$ 288.29 million $ 310,413
Dec 10, 2022 $ 0.267
+0.16%
$ 267.27 million $ 290,981
Dec 9, 2022 $ 0.267
+5.49%
$ 267.11 million $ 282,862
Dec 8, 2022 $ 0.253
+4.65%
$ 252.89 million $ 278,334
Dec 7, 2022 $ 0.242
-3.74%
$ 241.58 million $ 279,116
Dec 6, 2022 $ 0.251
+0.55%
$ 250.7 million $ 279,940
Dec 5, 2022 $ 0.25
+1.02%
$ 249.74 million $ 273,904
Dec 4, 2022 $ 0.247
+0.48%
$ 247.15 million $ 270,552
Dec 3, 2022 $ 0.246
-1.21%
$ 245.73 million $ 277,252
Dec 2, 2022 $ 0.249
+4.10%
$ 248.71 million $ 273,203
Dec 1, 2022 $ 0.239
-0.33%
$ 239.13 million $ 274,631
Nov 30, 2022 $ 0.24
+6.48%
$ 240 million $ 273,352
Nov 29, 2022 $ 0.225
+3.24%
$ 225.34 million $ 271,785
Nov 28, 2022 $ 0.218
-5.20%
$ 218.3 million $ 277,388
Nov 27, 2022 $ 0.231
+0.57%
$ 230.67 million $ 274,939
Nov 26, 2022 $ 0.229
+1.81%
$ 229.36 million $ 277,815
Nov 25, 2022 $ 0.225
-1.98%
$ 225.41 million $ 280,703
Nov 24, 2022 $ 0.23
+4.29%
$ 229.82 million $ 280,484
Nov 23, 2022 $ 0.22
+6.27%
$ 220.4 million $ 276,399
Nov 22, 2022 $ 0.207
+4.41%
$ 206.84 million $ 287,469
Nov 21, 2022 $ 0.198
-8.63%
$ 198.11 million $ 302,660
Nov 20, 2022 $ 0.217
-1.89%
$ 216.71 million $ 312,784
Nov 19, 2022 $ 0.221
+0.27%
$ 220.91 million $ 307,721