Ronin Historical Data

RON Page 6
Download
Date Close Price change Market cap Trading volume
Aug 13, 2025 $ 0.597
+2.93%
$ 410.02 million $ 8.97 million
Aug 12, 2025 $ 0.58
+5.05%
$ 398.24 million $ 6.2 million
Aug 11, 2025 $ 0.552
-2.70%
$ 379.1 million $ 6.43 million
Aug 10, 2025 $ 0.567
-0.96%
$ 389.59 million $ 4.8 million
Aug 9, 2025 $ 0.573
+4.04%
$ 393.27 million $ 5.45 million
Aug 8, 2025 $ 0.551
+2.31%
$ 377.95 million $ 3.93 million
Aug 7, 2025 $ 0.538
+5.79%
$ 369.42 million $ 3.6 million
Aug 6, 2025 $ 0.509
+0.98%
$ 349.03 million $ 3.56 million
Aug 5, 2025 $ 0.504
-4.33%
$ 345.63 million $ 4.73 million
Aug 4, 2025 $ 0.527
+4.44%
$ 361.26 million $ 3.41 million
Aug 3, 2025 $ 0.505
+3.76%
$ 345.92 million $ 2.75 million
Aug 2, 2025 $ 0.489
-1.33%
$ 333.75 million $ 3.85 million
Aug 1, 2025 $ 0.49
-6.21%
$ 339.49 million $ 6 million
Jul 31, 2025 $ 0.522
-4.25%
$ 358.2 million $ 4.55 million
Jul 30, 2025 $ 0.546
-0.38%
$ 355.08 million $ 5.74 million
Jul 29, 2025 $ 0.548
-0.91%
$ 356.44 million $ 7.02 million
Jul 28, 2025 $ 0.553
-3.66%
$ 359.7 million $ 8.11 million
Jul 27, 2025 $ 0.574
+2.06%
$ 373.37 million $ 4.6 million
Jul 26, 2025 $ 0.562
+0.59%
$ 365.85 million $ 4.8 million
Jul 25, 2025 $ 0.559
-0.33%
$ 363.69 million $ 8.95 million
Jul 24, 2025 $ 0.561
-0.56%
$ 364.9 million $ 20.88 million
Jul 23, 2025 $ 0.564
-5.57%
$ 366.94 million $ 12.52 million
Jul 22, 2025 $ 0.597
+0.07%
$ 388.57 million $ 10.49 million
Jul 21, 2025 $ 0.597
+0.47%
$ 388.31 million $ 8.78 million
Jul 20, 2025 $ 0.594
+3.93%
$ 386.5 million $ 7.14 million
Jul 19, 2025 $ 0.571
+0.91%
$ 371.55 million $ 5.5 million
Jul 18, 2025 $ 0.566
+0.95%
$ 368.18 million $ 11.93 million
Jul 17, 2025 $ 0.561
+0.58%
$ 364.71 million $ 10.34 million
Jul 16, 2025 $ 0.558
+3.92%
$ 362.61 million $ 7.99 million
Jul 15, 2025 $ 0.537
+3.50%
$ 348.92 million $ 7.03 million
Jul 14, 2025 $ 0.518
-0.41%
$ 337.12 million $ 8.02 million
Jul 13, 2025 $ 0.521
+0.92%
$ 338.5 million $ 6.42 million
Jul 12, 2025 $ 0.516
-0.97%
$ 335.37 million $ 7.18 million
Jul 11, 2025 $ 0.521
-0.23%
$ 338.57 million $ 12.51 million
Jul 10, 2025 $ 0.51
+0.81%
$ 332.33 million $ 6.51 million
Jul 9, 2025 $ 0.506
+5.34%
$ 328.66 million $ 7.9 million
Jul 8, 2025 $ 0.48
+1.88%
$ 312.05 million $ 6.06 million
Jul 7, 2025 $ 0.471
-2.45%
$ 306.2 million $ 6.03 million
Jul 6, 2025 $ 0.483
+0.82%
$ 313.9 million $ 5.54 million
Jul 5, 2025 $ 0.479
-4.78%
$ 311.3 million $ 8.38 million
Jul 4, 2025 $ 0.503
+1.78%
$ 326.59 million $ 19.08 million
Jul 3, 2025 $ 0.494
+7.64%
$ 320.84 million $ 171.66 million
Jul 2, 2025 $ 0.459
+6.11%
$ 298.04 million $ 3.78 million
Jul 1, 2025 $ 0.433
-2.91%
$ 280.84 million $ 3.51 million
Jun 30, 2025 $ 0.446
-1.80%
$ 286.99 million $ 3.73 million
Jun 29, 2025 $ 0.454
+3.61%
$ 292.13 million $ 3.09 million
Jun 28, 2025 $ 0.438
+1.02%
$ 281.9 million $ 2.82 million
Jun 27, 2025 $ 0.433
+0.28%
$ 279.01 million $ 3.59 million
Jun 26, 2025 $ 0.432
-0.93%
$ 278.2 million $ 3.49 million
Jun 25, 2025 $ 0.436
-2.81%
$ 280.77 million $ 4.76 million