Ronin Historical Data

RON Page 15
Download
Date Close Price change Market cap Trading volume
Oct 2, 2024 $1.61
-2.96%
$564.05 million $7.71 million
Oct 1, 2024 $1.66
-6.78%
$581.56 million $14.35 million
Sep 30, 2024 $1.78
-7.18%
$623.33 million $9.3 million
Sep 29, 2024 $1.92
+1.50%
$671.57 million $6.08 million
Sep 28, 2024 $1.89
-0.98%
$661.11 million $6.02 million
Sep 27, 2024 $1.91
+0.73%
$667.77 million $8.03 million
Sep 26, 2024 $1.9
+4.43%
$662.74 million $9.49 million
Sep 25, 2024 $1.81
+0.84%
$634.62 million $7.35 million
Sep 24, 2024 $1.8
+3.56%
$627.98 million $13.24 million
Sep 23, 2024 $1.74
+7.55%
$606.42 million $9.81 million
Sep 22, 2024 $1.62
-2.12%
$563.66 million $5.18 million
Sep 21, 2024 $1.65
+1.59%
$575.86 million $4.38 million
Sep 20, 2024 $1.62
+2.07%
$566.83 million $6.71 million
Sep 19, 2024 $1.59
+5.99%
$554.77 million $7.89 million
Sep 18, 2024 $1.5
+1.64%
$523.39 million $6.53 million
Sep 17, 2024 $1.48
+1.74%
$514.96 million $6 million
Sep 16, 2024 $1.45
-1.12%
$505.84 million $5.12 million
Sep 15, 2024 $1.47
-3.61%
$510.71 million $4.47 million
Sep 14, 2024 $1.52
-4.00%
$529.85 million $5.94 million
Sep 13, 2024 $1.59
+2.85%
$551.81 million $5.32 million
Sep 12, 2024 $1.54
+2.95%
$536.45 million $5.6 million
Sep 11, 2024 $1.5
-2.32%
$521.1 million $8 million
Sep 10, 2024 $1.53
+1.11%
$532.62 million $5.5 million
Sep 9, 2024 $1.52
+3.93%
$526.87 million $5.9 million
Sep 8, 2024 $1.46
+1.18%
$506.95 million $5.18 million
Sep 7, 2024 $1.44
+2.69%
$500.74 million $6.07 million
Sep 6, 2024 $1.4
-4.80%
$487.73 million $8.78 million
Sep 5, 2024 $1.48
-2.40%
$512.21 million $6.93 million
Sep 4, 2024 $1.51
+0.97%
$524.02 million $8.83 million
Sep 3, 2024 $1.5
-5.78%
$518.98 million $8.25 million
Sep 2, 2024 $1.59
+4.28%
$550.81 million $11.63 million
Sep 1, 2024 $1.52
-8.30%
$528.1 million $7.74 million
Aug 31, 2024 $1.66
-2.41%
$575.46 million $6.15 million
Aug 30, 2024 $1.7
+2.54%
$589.17 million $11.11 million
Aug 29, 2024 $1.66
+4.31%
$574.6 million $8.69 million
Aug 28, 2024 $1.59
+0.34%
$550.12 million $7.89 million
Aug 27, 2024 $1.59
-5.38%
$548.3 million $8.42 million
Aug 26, 2024 $1.68
-4.72%
$579.43 million $7.51 million
Aug 25, 2024 $1.76
-1.80%
$607.14 million $5.93 million
Aug 24, 2024 $1.79
+0.33%
$618.28 million $6.76 million
Aug 23, 2024 $1.79
+6.49%
$616.21 million $7.8 million
Aug 22, 2024 $1.68
-0.82%
$578.6 million $5.8 million
Aug 21, 2024 $1.69
+1.69%
$583.17 million $8.84 million
Aug 20, 2024 $1.66
+1.64%
$573.24 million $9.41 million
Aug 19, 2024 $1.64
+2.63%
$563.6 million $8.14 million
Aug 18, 2024 $1.59
+1.00%
$549.06 million $8.48 million
Aug 17, 2024 $1.58
+2.19%
$543.18 million $6.58 million
Aug 16, 2024 $1.54
+2.08%
$531.52 million $8.14 million
Aug 15, 2024 $1.51
-1.89%
$520.3 million $8.79 million
Aug 14, 2024 $1.54
-3.22%
$530.33 million $9 million