Ronin Historical Data

RON Page 14
Download
Date Close Price change Market cap Trading volume
Nov 21, 2024 $1.42
+5.39%
$511.54 million $22.18 million
Nov 20, 2024 $1.34
-4.99%
$485.35 million $16.25 million
Nov 19, 2024 $1.42
-4.57%
$510.83 million $19.29 million
Nov 18, 2024 $1.48
+3.61%
$534.82 million $19.44 million
Nov 17, 2024 $1.43
-5.28%
$516.02 million $18.9 million
Nov 16, 2024 $1.51
+5.45%
$543.01 million $13.69 million
Nov 15, 2024 $1.43
+5.52%
$514.96 million $12.15 million
Nov 14, 2024 $1.36
-6.59%
$488.04 million $14.81 million
Nov 13, 2024 $1.45
-4.70%
$522.29 million $22.89 million
Nov 12, 2024 $1.52
-5.68%
$548.05 million $19.28 million
Nov 11, 2024 $1.62
+3.53%
$581.04 million $20.63 million
Nov 10, 2024 $1.56
+0.30%
$561.44 million $22.58 million
Nov 9, 2024 $1.56
+9.11%
$559.32 million $14.05 million
Nov 8, 2024 $1.43
-1.62%
$512 million $9.62 million
Nov 7, 2024 $1.45
+3.67%
$520.25 million $8.64 million
Nov 6, 2024 $1.4
+7.62%
$501.39 million $14.57 million
Nov 5, 2024 $1.3
+2.95%
$465.32 million $5.85 million
Nov 4, 2024 $1.26
-3.82%
$451.97 million $6.6 million
Nov 3, 2024 $1.31
-2.68%
$469.92 million $7.61 million
Nov 2, 2024 $1.35
-2.86%
$482.86 million $5.77 million
Nov 1, 2024 $1.39
-5.04%
$490.23 million $9.18 million
Oct 31, 2024 $1.46
-7.20%
$516.4 million $6.95 million
Oct 30, 2024 $1.57
+0.44%
$556.45 million $6.27 million
Oct 29, 2024 $1.57
+3.17%
$554.04 million $6.18 million
Oct 28, 2024 $1.52
+0.74%
$537.01 million $6.57 million
Oct 27, 2024 $1.51
+1.89%
$533.09 million $3.97 million
Oct 26, 2024 $1.48
-0.68%
$523.19 million $7.8 million
Oct 25, 2024 $1.49
-2.98%
$526.75 million $14.23 million
Oct 24, 2024 $1.54
-4.23%
$542.94 million $7.16 million
Oct 23, 2024 $1.6
-5.72%
$566.97 million $12.88 million
Oct 22, 2024 $1.7
+2.77%
$601.13 million $9.98 million
Oct 21, 2024 $1.66
-2.37%
$584.28 million $8.52 million
Oct 20, 2024 $1.7
+4.11%
$598.44 million $7.96 million
Oct 19, 2024 $1.63
+2.67%
$574.84 million $9.83 million
Oct 18, 2024 $1.59
+1.77%
$559.51 million $5.56 million
Oct 17, 2024 $1.56
+0.04%
$549.44 million $5.38 million
Oct 16, 2024 $1.56
-2.72%
$547.37 million $5.68 million
Oct 15, 2024 $1.6
-3.45%
$562.65 million $12.04 million
Oct 14, 2024 $1.66
+3.98%
$582.74 million $7.37 million
Oct 13, 2024 $1.59
-0.48%
$560.21 million $4.5 million
Oct 12, 2024 $1.6
+3.90%
$562.93 million $6.44 million
Oct 11, 2024 $1.54
+4.47%
$541.75 million $5.31 million
Oct 10, 2024 $1.48
-2.05%
$518.58 million $7.72 million
Oct 9, 2024 $1.51
-4.49%
$529.52 million $7.05 million
Oct 8, 2024 $1.58
-1.58%
$554.41 million $6.43 million
Oct 7, 2024 $1.6
-2.83%
$562.56 million $8.71 million
Oct 6, 2024 $1.65
+0.52%
$578.86 million $4.24 million
Oct 5, 2024 $1.64
-1.35%
$575.87 million $4.6 million
Oct 4, 2024 $1.66
+4.35%
$583.73 million $5.98 million
Oct 3, 2024 $1.59
-0.95%
$558.69 million $8.01 million