Ronin Historical Data

RON Page 30
Download
Date Close Price change Market cap Trading volume
May 3, 2022 $ 0.89
-2.35%
$ -- $ 54,097
May 2, 2022 $ 0.91
-8.35%
$ -- $ 70,246
May 1, 2022 $ 0.993
+2.38%
$ -- $ 164,919
Apr 30, 2022 $ 0.982
-10.81%
$ -- $ 113,187
Apr 29, 2022 $ 1.09
-9.89%
$ -- $ 56,262
Apr 28, 2022 $ 1.21
+1.10%
$ -- $ 82,296
Apr 27, 2022 $ 1.19
+6.33%
$ -- $ 65,051
Apr 26, 2022 $ 1.13
-7.62%
$ -- $ 103,368
Apr 25, 2022 $ 1.22
-1.96%
$ -- $ 88,474
Apr 24, 2022 $ 1.24
-4.30%
$ -- $ 50,287
Apr 23, 2022 $ 1.3
-2.54%
$ -- $ 24,520
Apr 22, 2022 $ 1.33
-0.31%
$ -- $ 54,650
Apr 21, 2022 $ 1.34
-3.59%
$ -- $ 86,263
Apr 20, 2022 $ 1.38
-4.50%
$ -- $ 131,281
Apr 19, 2022 $ 1.45
+2.39%
$ -- $ 59,199
Apr 18, 2022 $ 1.41
-4.30%
$ -- $ 55,976
Apr 17, 2022 $ 1.48
-3.09%
$ -- $ 28,587
Apr 16, 2022 $ 1.52
+0.51%
$ -- $ 49,653
Apr 15, 2022 $ 1.52
-3.82%
$ -- $ 31,002
Apr 14, 2022 $ 1.58
-1.31%
$ -- $ 101,550
Apr 13, 2022 $ 1.6
+0.89%
$ -- $ 78,209
Apr 12, 2022 $ 1.59
+0.92%
$ -- $ 107,115
Apr 11, 2022 $ 1.57
-11.81%
$ -- $ 125,952
Apr 10, 2022 $ 1.78
-1.99%
$ -- $ 85,079
Apr 9, 2022 $ 1.82
+1.19%
$ -- $ 92,485
Apr 8, 2022 $ 1.8
-5.01%
$ -- $ 134,346
Apr 7, 2022 $ 1.89
+1.56%
$ -- $ 117,625
Apr 6, 2022 $ 1.86
-10.82%
$ -- $ 657,448
Apr 5, 2022 $ 2.09
+14.21%
$ -- $ 666,618
Apr 4, 2022 $ 1.83
-1.03%
$ -- $ 74,673
Apr 3, 2022 $ 1.84
+3.25%
$ -- $ 81,313
Apr 2, 2022 $ 1.78
-1.12%
$ -- $ 143,646
Apr 1, 2022 $ 1.8
-0.32%
$ -- $ 139,580
Mar 31, 2022 $ 1.81
-0.66%
$ -- $ 138,646
Mar 30, 2022 $ 1.81
+0.16%
$ -- $ 549,625
Mar 29, 2022 $ 1.81
-20.79%
$ -- $ 1.21 million
Mar 28, 2022 $ 2.29
-0.89%
$ -- $ 115,752
Mar 27, 2022 $ 2.31
+7.35%
$ -- $ 152,463
Mar 26, 2022 $ 2.15
+0.73%
$ -- $ 40,210
Mar 25, 2022 $ 2.14
-0.79%
$ -- $ 89,775
Mar 24, 2022 $ 2.15
+4.29%
$ -- $ 85,993
Mar 23, 2022 $ 2.06
+2.96%
$ -- $ 124,334
Mar 22, 2022 $ 2
+1.94%
$ -- $ 31,861
Mar 21, 2022 $ 1.96
+1.01%
$ -- $ 70,453
Mar 20, 2022 $ 1.94
-4.02%
$ -- $ 33,443
Mar 19, 2022 $ 2.02
+1.44%
$ -- $ 86,198
Mar 18, 2022 $ 1.98
+4.48%
$ -- $ 73,435
Mar 17, 2022 $ 1.91
+1.72%
$ -- $ 44,168
Mar 16, 2022 $ 1.87
+4.35%
$ -- $ 92,661
Mar 15, 2022 $ 1.79
+0.61%
$ -- $ 30,849