Ronin Historical Data

RON Page 5
Download
Date Close Price change Market cap Trading volume
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
Sep 28, 2025 $ 0.471
+2.68%
$ 325.73 million $ 2.36 million
Sep 27, 2025 $ 0.459
-0.11%
$ 317.06 million $ 2.83 million
Sep 26, 2025 $ 0.46
+4.42%
$ 317.36 million $ 4.42 million
Sep 25, 2025 $ 0.444
-7.41%
$ 304.19 million $ 5.07 million
Sep 24, 2025 $ 0.48
-0.58%
$ 330.91 million $ 2.92 million
Sep 23, 2025 $ 0.482
-0.93%
$ 332.73 million $ 3.92 million
Sep 22, 2025 $ 0.484
-8.87%
$ 335.84 million $ 10.35 million
Sep 21, 2025 $ 0.534
+7.60%
$ 366.42 million $ 24.38 million
Sep 20, 2025 $ 0.497
+1.66%
$ 342.24 million $ 3.05 million
Sep 19, 2025 $ 0.492
-3.67%
$ 337.74 million $ 4.27 million
Sep 18, 2025 $ 0.511
+0.86%
$ 352.05 million $ 4.93 million
Sep 17, 2025 $ 0.506
+1.18%
$ 349.43 million $ 6.09 million
Sep 16, 2025 $ 0.5
+0.94%
$ 344.58 million $ 4.02 million
Sep 15, 2025 $ 0.494
-3.23%
$ 341.92 million $ 4.36 million
Sep 14, 2025 $ 0.514
-2.42%
$ 352.02 million $ 5.54 million
Sep 13, 2025 $ 0.527
-0.35%
$ 363.23 million $ 5.95 million
Sep 12, 2025 $ 0.529
+2.28%
$ 364.47 million $ 7.41 million
Sep 11, 2025 $ 0.517
-5.38%
$ 356.29 million $ 13.57 million
Sep 10, 2025 $ 0.546
+9.35%
$ 376.75 million $ 14.48 million
Sep 9, 2025 $ 0.5
+4.98%
$ 344.36 million $ 5.41 million
Sep 8, 2025 $ 0.476
+1.21%
$ 327.9 million $ 3.2 million
Sep 7, 2025 $ 0.47
+0.25%
$ 323.94 million $ 2.3 million
Sep 6, 2025 $ 0.469
-0.24%
$ 323.08 million $ 2.67 million
Sep 5, 2025 $ 0.47
-0.97%
$ 323.8 million $ 4.64 million
Sep 4, 2025 $ 0.476
-5.30%
$ 326.95 million $ 3.77 million
Sep 3, 2025 $ 0.503
+1.00%
$ 345.82 million $ 3.35 million
Sep 2, 2025 $ 0.494
+0.79%
$ 342.71 million $ 3.42 million
Sep 1, 2025 $ 0.491
-3.07%
$ 337.28 million $ 4.2 million
Aug 31, 2025 $ 0.512
+2.49%
$ 348.46 million $ 6.18 million
Aug 30, 2025 $ 0.499
-0.41%
$ 344.11 million $ 2.79 million
Aug 29, 2025 $ 0.5
-4.02%
$ 344.47 million $ 5.44 million
Aug 28, 2025 $ 0.521
-0.17%
$ 358.83 million $ 3.81 million
Aug 27, 2025 $ 0.524
-1.38%
$ 359.06 million $ 3.69 million
Aug 26, 2025 $ 0.531
+2.95%
$ 365.02 million $ 3.52 million
Aug 25, 2025 $ 0.516
-7.30%
$ 354.75 million $ 8.32 million
Aug 24, 2025 $ 0.557
-0.74%
$ 383.2 million $ 4.82 million
Aug 23, 2025 $ 0.561
-1.95%
$ 386.2 million $ 3.3 million
Aug 22, 2025 $ 0.57
+8.23%
$ 393.21 million $ 6.93 million
Aug 21, 2025 $ 0.53
+0.06%
$ 362.1 million $ 3.61 million
Aug 20, 2025 $ 0.532
+3.55%
$ 363.95 million $ 4.35 million
Aug 19, 2025 $ 0.518
-4.15%
$ 353.09 million $ 4.19 million
Aug 18, 2025 $ 0.54
-4.25%
$ 371.28 million $ 4.53 million
Aug 17, 2025 $ 0.564
+1.21%
$ 387.73 million $ 3.86 million
Aug 16, 2025 $ 0.557
+0.98%
$ 383.01 million $ 3.53 million
Aug 15, 2025 $ 0.552
-1.11%
$ 379.3 million $ 5.17 million
Aug 14, 2025 $ 0.558
-6.48%
$ 383.53 million $ 8.74 million