Ronin Historical Data

RON Page 7
Download
Date Close Price change Market cap Trading volume
Jun 24, 2025 $ 0.449
+1.00%
$ 288.81 million $ 3.9 million
Jun 23, 2025 $ 0.444
+8.13%
$ 285.91 million $ 4.84 million
Jun 22, 2025 $ 0.411
-3.94%
$ 264.68 million $ 5.76 million
Jun 21, 2025 $ 0.428
-4.69%
$ 275.5 million $ 3.91 million
Jun 20, 2025 $ 0.449
-3.70%
$ 289.01 million $ 5.08 million
Jun 19, 2025 $ 0.467
-1.64%
$ 300.09 million $ 3.65 million
Jun 18, 2025 $ 0.474
-0.08%
$ 305.04 million $ 5.77 million
Jun 17, 2025 $ 0.475
-6.21%
$ 305.23 million $ 9.79 million
Jun 16, 2025 $ 0.506
+2.64%
$ 325.41 million $ 17.19 million
Jun 15, 2025 $ 0.493
+0.88%
$ 316.99 million $ 2.86 million
Jun 14, 2025 $ 0.489
-3.22%
$ 314.17 million $ 4.05 million
Jun 13, 2025 $ 0.505
-5.31%
$ 324.6 million $ 7.13 million
Jun 12, 2025 $ 0.533
-5.99%
$ 342.52 million $ 4.77 million
Jun 11, 2025 $ 0.567
-3.34%
$ 364.29 million $ 7.79 million
Jun 10, 2025 $ 0.587
+2.93%
$ 376.81 million $ 8.29 million
Jun 9, 2025 $ 0.57
+5.10%
$ 366.01 million $ 5 million
Jun 8, 2025 $ 0.542
+0.45%
$ 348.19 million $ 3.94 million
Jun 7, 2025 $ 0.54
+2.62%
$ 346.57 million $ 3.61 million
Jun 6, 2025 $ 0.526
+0.60%
$ 337.67 million $ 4.63 million
Jun 5, 2025 $ 0.523
-10.21%
$ 335.62 million $ 7.13 million
Jun 4, 2025 $ 0.582
-2.13%
$ 373.73 million $ 5.1 million
Jun 3, 2025 $ 0.595
-2.21%
$ 381.8 million $ 5.74 million
Jun 2, 2025 $ 0.609
+0.84%
$ 390.35 million $ 4.44 million
Jun 1, 2025 $ 0.603
+0.22%
$ 387.04 million $ 4.02 million
May 31, 2025 $ 0.602
+2.25%
$ 386.1 million $ 6.3 million
May 30, 2025 $ 0.589
-13.64%
$ 377.54 million $ 18.53 million
May 29, 2025 $ 0.682
-2.67%
$ 437.12 million $ 10.44 million
May 28, 2025 $ 0.701
+2.23%
$ 449.03 million $ 18.62 million
May 27, 2025 $ 0.685
-1.50%
$ 439.18 million $ 15.54 million
May 26, 2025 $ 0.696
-0.99%
$ 445.77 million $ 11.2 million
May 25, 2025 $ 0.703
+5.93%
$ 450.4 million $ 11.82 million
May 24, 2025 $ 0.664
-4.26%
$ 425.14 million $ 11.6 million
May 23, 2025 $ 0.693
-6.44%
$ 444.01 million $ 25.31 million
May 22, 2025 $ 0.741
+4.20%
$ 474.44 million $ 8.07 million
May 21, 2025 $ 0.711
+2.10%
$ 455.24 million $ 10.45 million
May 20, 2025 $ 0.696
-1.60%
$ 445.76 million $ 11.89 million
May 19, 2025 $ 0.707
+5.91%
$ 452.62 million $ 23.61 million
May 18, 2025 $ 0.668
+4.09%
$ 427.35 million $ 7.55 million
May 17, 2025 $ 0.642
-2.92%
$ 410.49 million $ 5.67 million
May 16, 2025 $ 0.661
-1.80%
$ 422.78 million $ 6.02 million
May 15, 2025 $ 0.673
-5.31%
$ 430.45 million $ 10.85 million
May 14, 2025 $ 0.711
-4.54%
$ 454.48 million $ 14.25 million
May 13, 2025 $ 0.745
+4.96%
$ 476.01 million $ 13.33 million
May 12, 2025 $ 0.71
+1.66%
$ 453.61 million $ 15.75 million
May 11, 2025 $ 0.698
-6.02%
$ 446.14 million $ 15.15 million
May 10, 2025 $ 0.743
+18.65%
$ 474.88 million $ 21.46 million
May 9, 2025 $ 0.626
+6.41%
$ 400.13 million $ 21.84 million
May 8, 2025 $ 0.588
+19.24%
$ 362.89 million $ 13.29 million
May 7, 2025 $ 0.493
+1.50%
$ 304.3 million $ 4.27 million
May 6, 2025 $ 0.486
-2.24%
$ 299.74 million $ 6.26 million