Ronin Historical Data

RON Page 18
Download
Date Close Price change Market cap Trading volume
May 5, 2024 $2.82
+2.66%
$903.27 million $6.71 million
May 4, 2024 $2.74
-1.80%
$879.87 million $7.58 million
May 3, 2024 $2.79
+4.04%
$895.62 million $10.12 million
May 2, 2024 $2.69
+2.33%
$860.46 million $9.25 million
May 1, 2024 $2.61
+0.53%
$840.52 million $18.05 million
Apr 30, 2024 $2.6
-7.73%
$822.46 million $17.53 million
Apr 29, 2024 $2.82
-0.12%
$890.95 million $9.1 million
Apr 28, 2024 $2.82
-0.89%
$891.02 million $9.6 million
Apr 27, 2024 $2.85
+1.62%
$899.05 million $16.47 million
Apr 26, 2024 $2.8
-7.44%
$884.7 million $18.26 million
Apr 25, 2024 $3.03
-6.34%
$955.07 million $15.55 million
Apr 24, 2024 $3.23
-4.42%
$1.02 billion $12.97 million
Apr 23, 2024 $3.38
-0.60%
$1.07 billion $7.58 million
Apr 22, 2024 $3.4
+0.07%
$1.07 billion $9.84 million
Apr 21, 2024 $3.4
-0.98%
$1.06 billion $7.28 million
Apr 20, 2024 $3.43
+8.33%
$1.08 billion $10.12 million
Apr 19, 2024 $3.17
+1.63%
$992.45 million $15.05 million
Apr 18, 2024 $3.12
+1.05%
$976.5 million $10.21 million
Apr 17, 2024 $3.08
-3.64%
$966.37 million $14.45 million
Apr 16, 2024 $3.2
-1.82%
$1 billion $18.1 million
Apr 15, 2024 $3.26
+0.07%
$1.02 billion $23.73 million
Apr 14, 2024 $3.26
+10.03%
$1.02 billion $37.75 million
Apr 13, 2024 $2.96
-7.19%
$923.56 million $48.32 million
Apr 12, 2024 $3.19
-12.98%
$994.33 million $29.58 million
Apr 11, 2024 $3.67
-1.13%
$1.14 billion $11.92 million
Apr 10, 2024 $3.71
-2.01%
$1.16 billion $13.87 million
Apr 9, 2024 $3.78
-7.51%
$1.18 billion $14.44 million
Apr 8, 2024 $4.09
+8.27%
$1.27 billion $19.17 million
Apr 7, 2024 $3.78
-1.25%
$1.17 billion $8.98 million
Apr 6, 2024 $3.83
+1.29%
$1.19 billion $10.4 million
Apr 5, 2024 $3.78
-0.62%
$1.16 billion $15.37 million
Apr 4, 2024 $3.8
+2.76%
$1.16 billion $18.59 million
Apr 3, 2024 $3.7
+3.32%
$1.13 billion $17.59 million
Apr 2, 2024 $3.58
-5.58%
$1.09 billion $20.09 million
Apr 1, 2024 $3.79
-4.64%
$1.16 billion $18.89 million
Mar 31, 2024 $3.98
+0.76%
$1.21 billion $12.46 million
Mar 30, 2024 $3.95
-4.81%
$1.21 billion $16.84 million
Mar 29, 2024 $4.15
+0.77%
$1.26 billion $23.2 million
Mar 28, 2024 $4.11
-1.66%
$1.26 billion $26.87 million
Mar 27, 2024 $4.18
-0.25%
$1.27 billion $43.67 million
Mar 26, 2024 $4.19
+0.27%
$1.28 billion $38.46 million
Mar 25, 2024 $4.18
-0.96%
$1.27 billion $32.74 million
Mar 24, 2024 $4.22
+2.09%
$1.28 billion $24.61 million
Mar 23, 2024 $4.14
+4.18%
$1.26 billion $42.5 million
Mar 22, 2024 $3.97
+0.95%
$1.2 billion $62.3 million
Mar 21, 2024 $3.93
+7.50%
$1.19 billion $38.95 million
Mar 20, 2024 $3.66
+13.79%
$1.11 billion $63.2 million
Mar 19, 2024 $3.22
-12.43%
$966.41 million $52.1 million
Mar 18, 2024 $3.67
-8.04%
$1.1 billion $24.01 million
Mar 17, 2024 $3.99
+6.47%
$1.2 billion $29.91 million