Ronin Historical Data

RON Page 4
Download
Date Close Price change Market cap Trading volume
Nov 17, 2025 $ 0.237
-2.74%
$ 169.8 million $ 3.66 million
Nov 16, 2025 $ 0.244
-6.74%
$ 174.64 million $ 2.99 million
Nov 15, 2025 $ 0.261
+0.17%
$ 186.81 million $ 2.84 million
Nov 14, 2025 $ 0.263
-1.79%
$ 186.53 million $ 3.33 million
Nov 13, 2025 $ 0.267
-3.00%
$ 191.74 million $ 5.15 million
Nov 12, 2025 $ 0.277
-0.90%
$ 196.39 million $ 1.96 million
Nov 11, 2025 $ 0.279
-7.05%
$ 199.63 million $ 3.31 million
Nov 10, 2025 $ 0.3
-1.03%
$ 214.74 million $ 3.02 million
Nov 9, 2025 $ 0.304
-0.47%
$ 216.99 million $ 2.66 million
Nov 8, 2025 $ 0.305
-1.85%
$ 217.95 million $ 4.29 million
Nov 7, 2025 $ 0.311
+12.82%
$ 222.01 million $ 8.39 million
Nov 6, 2025 $ 0.275
-1.67%
$ 196.78 million $ 3.22 million
Nov 5, 2025 $ 0.28
+1.81%
$ 200.11 million $ 3.04 million
Nov 4, 2025 $ 0.275
-8.05%
$ 196.61 million $ 4.89 million
Nov 3, 2025 $ 0.299
-11.00%
$ 213.81 million $ 2.95 million
Nov 2, 2025 $ 0.336
+0.80%
$ 240.21 million $ 1.52 million
Nov 1, 2025 $ 0.334
+1.75%
$ 238.26 million $ 1.33 million
Oct 31, 2025 $ 0.328
+1.11%
$ 234.11 million $ 1.81 million
Oct 30, 2025 $ 0.322
-5.30%
$ 231.33 million $ 3.29 million
Oct 29, 2025 $ 0.34
-2.10%
$ 242.9 million $ 3.1 million
Oct 28, 2025 $ 0.348
-6.27%
$ 238.26 million $ 3.18 million
Oct 27, 2025 $ 0.371
-2.36%
$ 254.18 million $ 2.86 million
Oct 26, 2025 $ 0.38
+1.10%
$ 260.34 million $ 2.59 million
Oct 25, 2025 $ 0.376
-1.76%
$ 257.49 million $ 2.05 million
Oct 24, 2025 $ 0.382
+2.42%
$ 262.11 million $ 2.29 million
Oct 23, 2025 $ 0.373
+1.83%
$ 255.52 million $ 2.37 million
Oct 22, 2025 $ 0.36
-3.03%
$ 250.66 million $ 2.94 million
Oct 21, 2025 $ 0.375
-2.15%
$ 254.6 million $ 3.49 million
Oct 20, 2025 $ 0.384
+0.28%
$ 262.41 million $ 2.85 million
Oct 19, 2025 $ 0.386
+2.82%
$ 262.33 million $ 2.59 million
Oct 18, 2025 $ 0.376
+1.20%
$ 256.97 million $ 2.47 million
Oct 17, 2025 $ 0.372
-2.91%
$ 253.86 million $ 5.54 million
Oct 16, 2025 $ 0.379
-4.19%
$ 262.2 million $ 5.72 million
Oct 15, 2025 $ 0.396
-3.01%
$ 274.08 million $ 5.54 million
Oct 14, 2025 $ 0.408
-1.87%
$ 282.72 million $ 6.27 million
Oct 13, 2025 $ 0.416
+3.64%
$ 287.84 million $ 2.08 million
Oct 12, 2025 $ 0.402
+10.73%
$ 277.76 million $ 4.97 million
Oct 11, 2025 $ 0.363
-0.56%
$ 251.25 million $ 7.36 million
Oct 10, 2025 $ 0.365
-22.00%
$ 252.15 million $ 5.1 million
Oct 9, 2025 $ 0.468
-2.63%
$ 323.34 million $ 3.8 million
Oct 8, 2025 $ 0.48
+1.97%
$ 331.98 million $ 3.76 million
Oct 7, 2025 $ 0.471
-4.55%
$ 325.64 million $ 3.65 million
Oct 6, 2025 $ 0.493
+3.59%
$ 341.11 million $ 3.1 million
Oct 5, 2025 $ 0.476
-0.07%
$ 329 million $ 2.82 million
Oct 4, 2025 $ 0.477
-1.81%
$ 329.31 million $ 2.56 million
Oct 3, 2025 $ 0.487
+0.56%
$ 335.44 million $ 3.52 million
Oct 2, 2025 $ 0.484
+1.24%
$ 334.68 million $ 4.82 million
Oct 1, 2025 $ 0.476
+3.57%
$ 330.27 million $ 5.08 million
Sep 30, 2025 $ 0.458
-2.37%
$ 317.69 million $ 7.5 million
Sep 29, 2025 $ 0.469
-0.45%
$ 324.26 million $ 3.25 million