Ronin Historical Data

RON Page 12
Download
Date Close Price change Market cap Trading volume
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
Jan 25, 2025 $1.61
-1.03%
$613.57 million $12.95 million
Jan 24, 2025 $1.63
-2.98%
$619.92 million $16.69 million
Jan 23, 2025 $1.68
+0.98%
$638.04 million $13.95 million
Jan 22, 2025 $1.66
-5.52%
$631.75 million $16.06 million
Jan 21, 2025 $1.76
+5.91%
$668.66 million $22.73 million
Jan 20, 2025 $1.66
-0.01%
$631.3 million $21.71 million
Jan 19, 2025 $1.66
-6.29%
$631.54 million $21.49 million
Jan 18, 2025 $1.77
-2.84%
$673.7 million $14.35 million
Jan 17, 2025 $1.82
+0.65%
$693.4 million $12.55 million
Jan 16, 2025 $1.81
-3.03%
$687.96 million $13.35 million
Jan 15, 2025 $1.87
+0.50%
$709.55 million $14.49 million
Jan 14, 2025 $1.86
+2.80%
$705.91 million $7.78 million
Jan 13, 2025 $1.81
-2.07%
$686.7 million $14.94 million
Jan 12, 2025 $1.85
-1.11%
$701.22 million $5.05 million
Jan 11, 2025 $1.87
-1.67%
$701.45 million $4.95 million