Ronin Historical Data

RON Page 26
Download
Date Close Price change Market cap Trading volume
Nov 18, 2022 $ 0.22
+0.16%
$ 220.32 million $ 293,642
Nov 17, 2022 $ 0.22
+1.42%
$ 220.19 million $ 292,087
Nov 16, 2022 $ 0.217
-5.18%
$ 217.12 million $ 292,119
Nov 15, 2022 $ 0.229
+2.65%
$ 228.56 million $ 288,929
Nov 14, 2022 $ 0.222
+5.44%
$ 222.38 million $ 394,097
Nov 13, 2022 $ 0.211
-3.26%
$ 211.11 million $ 297,431
Nov 12, 2022 $ 0.218
-4.58%
$ 218.35 million $ 285,161
Nov 11, 2022 $ 0.228
-7.07%
$ 228.27 million $ 273,702
Nov 10, 2022 $ 0.239
+14.15%
$ 238.78 million $ 305,993
Nov 9, 2022 $ 0.206
-23.38%
$ 206.44 million $ 321,515
Nov 8, 2022 $ 0.271
-16.12%
$ 270.53 million $ 814,359
Nov 7, 2022 $ 0.323
+0.03%
$ 322.77 million $ 1.68 million
Nov 6, 2022 $ 0.322
-5.51%
$ 322.41 million $ 1.88 million
Nov 5, 2022 $ 0.328
-1.73%
$ 328.14 million $ 1.82 million
Nov 4, 2022 $ 0.333
+8.57%
$ 332.87 million $ 1.77 million
Nov 3, 2022 $ 0.305
+11.16%
$ 305.03 million $ 1.68 million
Nov 2, 2022 $ 0.274
-2.25%
$ 273.96 million $ 1.62 million
Nov 1, 2022 $ 0.28
-0.20%
$ 279.5 million $ 1.8 million
Oct 31, 2022 $ 0.281
-1.47%
$ 281.33 million $ 1.89 million
Oct 30, 2022 $ 0.287
-3.50%
$ 286.87 million $ 2.03 million
Oct 29, 2022 $ 0.295
+2.67%
$ 294.77 million $ 2.01 million
Oct 28, 2022 $ 0.287
+2.13%
$ 287.14 million $ 2.03 million
Oct 27, 2022 $ 0.281
-2.32%
$ 281.38 million $ 2.15 million
Oct 26, 2022 $ 0.287
+6.13%
$ 287.37 million $ 2.19 million
Oct 25, 2022 $ 0.271
+8.55%
$ 270.78 million $ 1.25 million
Oct 24, 2022 $ 0.25
+0.09%
$ 249.78 million $ 902,827
Oct 23, 2022 $ 0.25
+3.13%
$ 250.31 million $ 887,166
Oct 22, 2022 $ 0.243
+0.02%
$ 242.78 million $ 1.22 million
Oct 21, 2022 $ 0.243
+0.87%
$ 242.66 million $ 1.29 million
Oct 20, 2022 $ 0.241
+0.71%
$ 240.69 million $ 1.28 million
Oct 19, 2022 $ 0.238
-4.38%
$ 238.26 million $ 1.57 million
Oct 18, 2022 $ 0.248
-0.52%
$ 248.17 million $ 1.64 million
Oct 17, 2022 $ 0.249
+1.22%
$ 249.32 million $ 1.51 million
Oct 16, 2022 $ 0.246
-0.32%
$ 246.42 million $ 1.6 million
Oct 15, 2022 $ 0.247
-1.59%
$ 246.84 million $ 1.51 million
Oct 14, 2022 $ 0.253
+1.11%
$ 252.89 million $ 1.68 million
Oct 13, 2022 $ 0.25
-0.94%
$ 249.56 million $ 1.55 million
Oct 12, 2022 $ 0.252
+2.24%
$ 252.37 million $ 1.17 million
Oct 11, 2022 $ 0.247
-1.50%
$ 246.84 million $ 1.45 million
Oct 10, 2022 $ 0.251
-1.66%
$ 250.82 million $ 1.66 million
Oct 9, 2022 $ 0.254
+0.04%
$ 254.15 million $ 1.62 million
Oct 8, 2022 $ 0.253
-0.30%
$ 252.87 million $ 1.85 million
Oct 7, 2022 $ 0.255
+0.04%
$ 255.12 million $ 1.87 million
Oct 6, 2022 $ 0.255
-0.04%
$ 255.08 million $ 1.8 million
Oct 5, 2022 $ 0.255
-1.45%
$ 255.06 million $ 1.7 million
Oct 4, 2022 $ 0.258
+1.22%
$ 258.15 million $ 1.76 million
Oct 3, 2022 $ 0.255
+2.43%
$ 255.24 million $ 1.46 million
Oct 2, 2022 $ 0.25
-2.12%
$ 249.95 million $ 1.53 million
Oct 1, 2022 $ 0.255
-2.91%
$ 254.64 million $ 1.97 million
Sep 30, 2022 $ 0.263
+3.22%
$ 263.09 million $ 1.95 million