Ronin Historical Data

RON Page 27
Download
Date Close Price change Market cap Trading volume
Sep 29, 2022 $ 0.254
-1.92%
$ 253.88 million $ 1.7 million
Sep 28, 2022 $ 0.258
+1.46%
$ 258.42 million $ 1.68 million
Sep 27, 2022 $ 0.256
+0.06%
$ 256.32 million $ 1.89 million
Sep 26, 2022 $ 0.255
+2.56%
$ 254.66 million $ 1.45 million
Sep 25, 2022 $ 0.247
-2.24%
$ 246.9 million $ 1.17 million
Sep 24, 2022 $ 0.252
+0.75%
$ 252.3 million $ 1.78 million
Sep 23, 2022 $ 0.251
-0.19%
$ 250.78 million $ 2.94 million
Sep 22, 2022 $ 0.252
+7.20%
$ 251.69 million $ 2.87 million
Sep 21, 2022 $ 0.236
-5.86%
$ -- $ 2.6 million
Sep 20, 2022 $ 0.251
-4.93%
$ -- $ 2.44 million
Sep 19, 2022 $ 0.262
+4.55%
$ -- $ 2.42 million
Sep 18, 2022 $ 0.251
-6.76%
$ -- $ 2.02 million
Sep 17, 2022 $ 0.27
-2.23%
$ -- $ 2.08 million
Sep 16, 2022 $ 0.275
+0.37%
$ -- $ 2.19 million
Sep 15, 2022 $ 0.273
-7.45%
$ -- $ 2.21 million
Sep 14, 2022 $ 0.295
-2.46%
$ -- $ 2.19 million
Sep 13, 2022 $ 0.301
-8.57%
$ -- $ 2.44 million
Sep 12, 2022 $ 0.33
-3.75%
$ -- $ 2.4 million
Sep 11, 2022 $ 0.343
-4.33%
$ -- $ 2.25 million
Sep 10, 2022 $ 0.359
-1.55%
$ -- $ 2.55 million
Sep 9, 2022 $ 0.362
+15.16%
$ -- $ 2.87 million
Sep 8, 2022 $ 0.314
-0.70%
$ -- $ 2.3 million
Sep 7, 2022 $ 0.316
+3.06%
$ -- $ 2.46 million
Sep 6, 2022 $ 0.309
-6.90%
$ -- $ 2.58 million
Sep 5, 2022 $ 0.333
-1.08%
$ -- $ 2.53 million
Sep 4, 2022 $ 0.336
+1.00%
$ -- $ 2.63 million
Sep 3, 2022 $ 0.333
-1.80%
$ -- $ 2.66 million
Sep 2, 2022 $ 0.338
-1.09%
$ -- $ 2.84 million
Sep 1, 2022 $ 0.344
+2.40%
$ -- $ 3.29 million
Aug 31, 2022 $ 0.337
+0.33%
$ -- $ 3.12 million
Aug 30, 2022 $ 0.337
+1.68%
$ -- $ 2.94 million
Aug 29, 2022 $ 0.33
+6.56%
$ -- $ 2.95 million
Aug 28, 2022 $ 0.311
-4.02%
$ -- $ 2.86 million
Aug 27, 2022 $ 0.324
-2.29%
$ -- $ 2.84 million
Aug 26, 2022 $ 0.331
-10.53%
$ -- $ 2.89 million
Aug 25, 2022 $ 0.371
+0.64%
$ -- $ 2.93 million
Aug 24, 2022 $ 0.369
+1.52%
$ -- $ 2.6 million
Aug 23, 2022 $ 0.363
+4.84%
$ -- $ 2.62 million
Aug 22, 2022 $ 0.346
-1.90%
$ -- $ 2.46 million
Aug 21, 2022 $ 0.353
+2.55%
$ -- $ 2.49 million
Aug 20, 2022 $ 0.344
-5.12%
$ -- $ 2.57 million
Aug 19, 2022 $ 0.363
-12.66%
$ -- $ 2.77 million
Aug 18, 2022 $ 0.416
+1.03%
$ -- $ 3.11 million
Aug 17, 2022 $ 0.414
-2.79%
$ -- $ 3.09 million
Aug 16, 2022 $ 0.426
+0.64%
$ -- $ 3 million
Aug 15, 2022 $ 0.424
-3.45%
$ -- $ 3.16 million
Aug 14, 2022 $ 0.438
-3.87%
$ -- $ 3.32 million
Aug 13, 2022 $ 0.458
+2.81%
$ -- $ 3.18 million
Aug 12, 2022 $ 0.446
+2.43%
$ -- $ 3.31 million
Aug 11, 2022 $ 0.435
+1.45%
$ -- $ 3.27 million