Ronin Historical Data

RON Page 9
Download
Date Close Price change Market cap Trading volume
Mar 16, 2025 $ 0.77
-4.93%
$ 472.54 million $ 9.17 million
Mar 15, 2025 $ 0.81
-2.93%
$ 496.95 million $ 12.86 million
Mar 14, 2025 $ 0.846
+3.79%
$ 518.54 million $ 7.66 million
Mar 13, 2025 $ 0.815
+0.08%
$ 499.57 million $ 10.65 million
Mar 12, 2025 $ 0.814
+11.58%
$ 499.1 million $ 23.74 million
Mar 11, 2025 $ 0.73
+3.20%
$ 447.06 million $ 16.11 million
Mar 10, 2025 $ 0.707
-10.51%
$ 432.9 million $ 14.97 million
Mar 9, 2025 $ 0.789
-10.98%
$ 483.38 million $ 7.19 million
Mar 8, 2025 $ 0.886
-0.72%
$ 542.94 million $ 5.19 million
Mar 7, 2025 $ 0.893
-2.71%
$ 546.7 million $ 10.67 million
Mar 6, 2025 $ 0.918
-3.04%
$ 561.87 million $ 8.65 million
Mar 5, 2025 $ 0.947
+3.68%
$ 579.66 million $ 7.69 million
Mar 4, 2025 $ 0.913
-0.17%
$ 559.01 million $ 17.78 million
Mar 3, 2025 $ 0.915
-12.21%
$ 559.96 million $ 12.73 million
Mar 2, 2025 $ 1.04
+8.66%
$ 637.75 million $ 12.7 million
Mar 1, 2025 $ 0.959
+0.22%
$ 586.85 million $ 5.53 million
Feb 28, 2025 $ 0.957
-2.88%
$ 585.39 million $ 11.09 million
Feb 27, 2025 $ 0.986
+1.00%
$ 602.73 million $ 10.14 million
Feb 26, 2025 $ 0.976
-5.62%
$ 596.55 million $ 17.6 million
Feb 25, 2025 $ 1.03
-1.80%
$ 631.97 million $ 19.7 million
Feb 24, 2025 $ 1.05
-11.98%
$ 643.57 million $ 12.78 million
Feb 23, 2025 $ 1.2
-2.34%
$ 731.05 million $ 8.28 million
Feb 22, 2025 $ 1.23
+3.38%
$ 748.66 million $ 7.03 million
Feb 21, 2025 $ 1.19
-5.75%
$ 723.96 million $ 9.75 million
Feb 20, 2025 $ 1.26
+1.78%
$ 767.77 million $ 7.68 million
Feb 19, 2025 $ 1.24
-0.28%
$ 754.07 million $ 7.66 million
Feb 18, 2025 $ 1.24
-4.45%
$ 756.33 million $ 12.98 million
Feb 17, 2025 $ 1.3
+1.91%
$ 791.81 million $ 28.03 million
Feb 16, 2025 $ 1.27
+1.54%
$ 776.86 million $ 8.33 million
Feb 15, 2025 $ 1.25
-0.75%
$ 764.91 million $ 11.08 million
Feb 14, 2025 $ 1.26
+3.22%
$ 770.6 million $ 10.29 million
Feb 13, 2025 $ 1.22
-2.17%
$ 746.43 million $ 19.06 million
Feb 12, 2025 $ 1.25
+8.39%
$ 762.78 million $ 21 million
Feb 11, 2025 $ 1.15
-0.15%
$ 703.62 million $ 12.9 million
Feb 10, 2025 $ 1.16
+6.25%
$ 704.32 million $ 7.59 million
Feb 9, 2025 $ 1.09
-1.03%
$ 662.78 million $ 6.6 million
Feb 8, 2025 $ 1.1
+5.86%
$ 669.63 million $ 12.05 million
Feb 7, 2025 $ 1.04
+0.52%
$ 632.44 million $ 12.76 million
Feb 6, 2025 $ 1.03
+0.86%
$ 629.07 million $ 16.42 million
Feb 5, 2025 $ 1.02
-1.22%
$ 622.94 million $ 17.21 million
Feb 4, 2025 $ 1.04
-11.92%
$ 630.86 million $ 23.49 million
Feb 3, 2025 $ 1.18
-2.86%
$ 716.06 million $ 51.54 million
Feb 2, 2025 $ 1.21
-12.89%
$ 736.91 million $ 24.13 million
Feb 1, 2025 $ 1.39
-7.44%
$ 845.68 million $ 17.37 million
Jan 31, 2025 $ 1.5
-1.25%
$ 913.48 million $ 15.23 million
Jan 30, 2025 $ 1.52
+4.17%
$ 924.89 million $ 17.46 million
Jan 29, 2025 $ 1.46
+0.72%
$ 887.53 million $ 20.75 million
Jan 28, 2025 $ 1.45
-4.76%
$ 881.29 million $ 16.8 million
Jan 27, 2025 $ 1.52
-5.00%
$ 580.19 million $ 23.19 million
Jan 26, 2025 $ 1.6
-0.55%
$ 610.54 million $ 14.23 million