Ronin Historical Data

RON Page 11
Download
Date Close Price change Market cap Trading volume
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
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