Ronin Historical Data

RON Page 8
Download
Date Close Price change Market cap Trading volume
May 5, 2025 $ 0.497
-6.14%
$ 306.57 million $ 7.93 million
May 4, 2025 $ 0.53
-3.30%
$ 326.57 million $ 3.93 million
May 3, 2025 $ 0.548
-2.69%
$ 337.68 million $ 3.58 million
May 2, 2025 $ 0.563
-0.35%
$ 346.97 million $ 4.91 million
May 1, 2025 $ 0.565
+2.23%
$ 348.11 million $ 5.87 million
Apr 30, 2025 $ 0.553
+0.08%
$ 340.48 million $ 5.43 million
Apr 29, 2025 $ 0.552
-1.33%
$ 332.95 million $ 2.6 million
Apr 28, 2025 $ 0.56
+0.59%
$ 337.36 million $ 6.07 million
Apr 27, 2025 $ 0.556
-3.81%
$ 335.3 million $ 5.3 million
Apr 26, 2025 $ 0.578
+1.22%
$ 348.53 million $ 6.43 million
Apr 25, 2025 $ 0.572
+2.79%
$ 344.33 million $ 12.48 million
Apr 24, 2025 $ 0.556
-0.78%
$ 334.94 million $ 7.3 million
Apr 23, 2025 $ 0.56
-1.45%
$ 337.49 million $ 8.92 million
Apr 22, 2025 $ 0.569
+10.53%
$ 342.39 million $ 11.01 million
Apr 21, 2025 $ 0.515
+2.45%
$ 309.76 million $ 9.13 million
Apr 20, 2025 $ 0.502
+0.60%
$ 302.31 million $ 4.69 million
Apr 19, 2025 $ 0.499
+2.54%
$ 300.45 million $ 11.8 million
Apr 18, 2025 $ 0.487
-0.81%
$ 292.72 million $ 4.79 million
Apr 17, 2025 $ 0.49
+1.76%
$ 295.05 million $ 4.18 million
Apr 16, 2025 $ 0.482
+3.35%
$ 289.9 million $ 7.41 million
Apr 15, 2025 $ 0.467
-2.71%
$ 280.69 million $ 6.39 million
Apr 14, 2025 $ 0.48
-7.32%
$ 288.47 million $ 11.62 million
Apr 13, 2025 $ 0.518
-9.13%
$ 311.21 million $ 7.99 million
Apr 12, 2025 $ 0.57
+2.31%
$ 342.42 million $ 6.35 million
Apr 11, 2025 $ 0.557
+2.39%
$ 342.97 million $ 6.05 million
Apr 10, 2025 $ 0.544
-5.62%
$ 334.91 million $ 5.55 million
Apr 9, 2025 $ 0.576
+11.07%
$ 354.82 million $ 8.59 million
Apr 8, 2025 $ 0.519
-7.59%
$ 319.29 million $ 10.74 million
Apr 7, 2025 $ 0.561
-1.16%
$ 345.47 million $ 48.49 million
Apr 6, 2025 $ 0.568
-13.10%
$ 349.35 million $ 18.57 million
Apr 5, 2025 $ 0.653
-1.70%
$ 401.94 million $ 10.19 million
Apr 4, 2025 $ 0.665
-0.47%
$ 408.85 million $ 30.2 million
Apr 3, 2025 $ 0.668
-0.45%
$ 410.71 million $ 36.09 million
Apr 2, 2025 $ 0.671
-7.50%
$ 412.51 million $ 9.8 million
Apr 1, 2025 $ 0.725
+4.37%
$ 445.89 million $ 10.97 million
Mar 31, 2025 $ 0.695
-1.12%
$ 427.09 million $ 24.76 million
Mar 30, 2025 $ 0.703
-1.28%
$ 431.88 million $ 4.5 million
Mar 29, 2025 $ 0.712
-3.16%
$ 437.39 million $ 7.59 million
Mar 28, 2025 $ 0.735
-5.69%
$ 451.59 million $ 5.66 million
Mar 27, 2025 $ 0.779
-0.66%
$ 478.77 million $ 4.78 million
Mar 26, 2025 $ 0.784
-3.34%
$ 481.91 million $ 9.42 million
Mar 25, 2025 $ 0.812
+0.51%
$ 498.49 million $ 4.66 million
Mar 24, 2025 $ 0.807
+1.78%
$ 495.9 million $ 4.82 million
Mar 23, 2025 $ 0.794
+1.59%
$ 487.3 million $ 3.8 million
Mar 22, 2025 $ 0.781
+1.47%
$ 479.63 million $ 4.29 million
Mar 21, 2025 $ 0.77
-0.42%
$ 472.62 million $ 7.08 million
Mar 20, 2025 $ 0.773
-3.86%
$ 474.37 million $ 5.3 million
Mar 19, 2025 $ 0.804
+1.78%
$ 493.33 million $ 8.21 million
Mar 18, 2025 $ 0.79
-1.36%
$ 484.66 million $ 8.02 million
Mar 17, 2025 $ 0.801
+3.95%
$ 491.28 million $ 11.47 million