Ronin Historical Data

RON Page 3
Download
Date Close Price change Market cap Trading volume
Jan 6, 2026 $ 0.148
+0.30%
$ 107.66 million $ 2.74 million
Jan 5, 2026 $ 0.148
+1.58%
$ 107.32 million $ 2.73 million
Jan 4, 2026 $ 0.145
+3.38%
$ 105.64 million $ 3.24 million
Jan 3, 2026 $ 0.141
-0.75%
$ 102.17 million $ 2.69 million
Jan 2, 2026 $ 0.142
+2.19%
$ 102.94 million $ 2.86 million
Jan 1, 2026 $ 0.139
+4.26%
$ 100.72 million $ 4.35 million
Dec 31, 2025 $ 0.133
+3.76%
$ 96.59 million $ 5.48 million
Dec 30, 2025 $ 0.128
-1.17%
$ 93.41 million $ 2.4 million
Dec 29, 2025 $ 0.13
+1.51%
$ 92.95 million $ 3.16 million
Dec 28, 2025 $ 0.128
-3.96%
$ 92.06 million $ 2.5 million
Dec 27, 2025 $ 0.132
+1.10%
$ 95.77 million $ 2.13 million
Dec 26, 2025 $ 0.131
-1.86%
$ 93.87 million $ 3.17 million
Dec 25, 2025 $ 0.135
-2.36%
$ 95.87 million $ 2.51 million
Dec 24, 2025 $ 0.139
-2.39%
$ 99.23 million $ 2.81 million
Dec 23, 2025 $ 0.141
-0.59%
$ 102.11 million $ 2.4 million
Dec 22, 2025 $ 0.142
-1.63%
$ 102.15 million $ 2.38 million
Dec 21, 2025 $ 0.144
-2.89%
$ 103.95 million $ 2.15 million
Dec 20, 2025 $ 0.149
-1.93%
$ 106.45 million $ 2.07 million
Dec 19, 2025 $ 0.152
+6.28%
$ 108.9 million $ 2.3 million
Dec 18, 2025 $ 0.144
-4.76%
$ 102.7 million $ 2.67 million
Dec 17, 2025 $ 0.152
-4.96%
$ 108.36 million $ 2.69 million
Dec 16, 2025 $ 0.16
-1.08%
$ 114.57 million $ 2.33 million
Dec 15, 2025 $ 0.16
-3.93%
$ 115.9 million $ 2.68 million
Dec 14, 2025 $ 0.167
-2.67%
$ 119.32 million $ 3.39 million
Dec 13, 2025 $ 0.172
+1.03%
$ 123.39 million $ 2.38 million
Dec 12, 2025 $ 0.17
-1.89%
$ 122.18 million $ 2.36 million
Dec 11, 2025 $ 0.174
-2.23%
$ 124.51 million $ 2.48 million
Dec 10, 2025 $ 0.178
-0.25%
$ 127.35 million $ 3.71 million
Dec 9, 2025 $ 0.178
+4.03%
$ 127.64 million $ 1.78 million
Dec 8, 2025 $ 0.171
+0.94%
$ 122.69 million $ 1.83 million
Dec 7, 2025 $ 0.17
-8.39%
$ 121.24 million $ 6.19 million
Dec 6, 2025 $ 0.185
+15.99%
$ 132.65 million $ 20.57 million
Dec 5, 2025 $ 0.16
-3.68%
$ 114.34 million $ 2.88 million
Dec 4, 2025 $ 0.166
-4.85%
$ 118.71 million $ 2.33 million
Dec 3, 2025 $ 0.174
+4.65%
$ 124.86 million $ 2.72 million
Dec 2, 2025 $ 0.166
+7.99%
$ 119.18 million $ 2.73 million
Dec 1, 2025 $ 0.154
-7.57%
$ 110.38 million $ 3.5 million
Nov 30, 2025 $ 0.168
-1.23%
$ 119.37 million $ 2.38 million
Nov 29, 2025 $ 0.171
-4.01%
$ 121.86 million $ 2.79 million
Nov 28, 2025 $ 0.178
-0.46%
$ 127.23 million $ 2.9 million
Nov 27, 2025 $ 0.179
-4.07%
$ 127.95 million $ 4.09 million
Nov 26, 2025 $ 0.188
-2.79%
$ 133.71 million $ 3.73 million
Nov 25, 2025 $ 0.189
+0.91%
$ 138.36 million $ 4.38 million
Nov 24, 2025 $ 0.188
+0.15%
$ 134.04 million $ 4.77 million
Nov 23, 2025 $ 0.19
-4.95%
$ 134.73 million $ 4.21 million
Nov 22, 2025 $ 0.202
-7.50%
$ 143.24 million $ 3.45 million
Nov 21, 2025 $ 0.214
-7.81%
$ 155.88 million $ 4.37 million
Nov 20, 2025 $ 0.237
-2.48%
$ 165.88 million $ 3.58 million
Nov 19, 2025 $ 0.243
-4.04%
$ 174.08 million $ 3.02 million
Nov 18, 2025 $ 0.254
+6.86%
$ 181.38 million $ 4.55 million