Ronin Historical Data

RON Page 19
Download
Date Close Price change Market cap Trading volume
Mar 16, 2024 $3.75
-3.02%
$1.13 billion $55.44 million
Mar 15, 2024 $3.87
-9.37%
$1.16 billion $53.63 million
Mar 14, 2024 $4.27
-3.19%
$1.28 billion $39.03 million
Mar 13, 2024 $4.41
+11.12%
$1.32 billion $63.6 million
Mar 12, 2024 $3.97
-0.28%
$1.19 billion $48.9 million
Mar 11, 2024 $3.98
+7.84%
$1.2 billion $80.46 million
Mar 10, 2024 $3.69
-4.84%
$1.11 billion $62.41 million
Mar 9, 2024 $3.88
+14.95%
$1.16 billion $84.99 million
Mar 8, 2024 $3.37
+9.77%
$1.01 billion $45.9 million
Mar 7, 2024 $3.07
+5.52%
$925.43 million $46 million
Mar 6, 2024 $2.91
+10.16%
$876.64 million $28.86 million
Mar 5, 2024 $2.64
-7.60%
$795.07 million $48.19 million
Mar 4, 2024 $2.86
-3.74%
$860.05 million $36.16 million
Mar 3, 2024 $2.97
+1.01%
$892.88 million $54.02 million
Mar 2, 2024 $2.94
+5.97%
$883.53 million $29.7 million
Mar 1, 2024 $2.78
+1.36%
$830.03 million $25.76 million
Feb 29, 2024 $2.74
-7.21%
$818.89 million $40.02 million
Feb 28, 2024 $2.95
-1.83%
$882.48 million $34.66 million
Feb 27, 2024 $3.01
-1.04%
$898.93 million $22.09 million
Feb 26, 2024 $3.04
+2.02%
$908.37 million $33.9 million
Feb 25, 2024 $2.98
-0.86%
$890.3 million $3.2 million
Feb 24, 2024 $3
+2.48%
$897.54 million $3.75 million
Feb 23, 2024 $2.93
+0.98%
$875.39 million $7.2 million
Feb 22, 2024 $2.9
-6.95%
$865.59 million $7.05 million
Feb 21, 2024 $3.12
-9.67%
$930.24 million $6.86 million
Feb 20, 2024 $3.45
-0.36%
$1.03 billion $14.06 million
Feb 19, 2024 $3.47
+6.11%
$1.03 billion $18.14 million
Feb 18, 2024 $3.27
+13.53%
$971.51 million $13.87 million
Feb 17, 2024 $2.88
-2.33%
$855.1 million $3.44 million
Feb 16, 2024 $2.95
+2.87%
$874.88 million $7.92 million
Feb 15, 2024 $2.86
+5.04%
$849.67 million $7.25 million
Feb 14, 2024 $2.73
+4.23%
$808.28 million $4.25 million
Feb 13, 2024 $2.62
-6.08%
$775.08 million $8 million
Feb 12, 2024 $2.78
+3.40%
$824.62 million $4.87 million
Feb 11, 2024 $2.69
-1.23%
$796.95 million $6.31 million
Feb 10, 2024 $2.73
+6.08%
$806.52 million $6.79 million
Feb 9, 2024 $2.57
+2.34%
$759.9 million $9.82 million
Feb 8, 2024 $2.51
-1.95%
$740.66 million $12.34 million
Feb 7, 2024 $2.56
-2.97%
$755.11 million $12.31 million
Feb 6, 2024 $2.64
-2.78%
$777.49 million $22.3 million
Feb 5, 2024 $2.72
-18.22%
$796.11 million $72.06 million
Feb 4, 2024 $3.32
+10.46%
$972.69 million $17.55 million
Feb 3, 2024 $3.01
+2.92%
$880.06 million $9.01 million
Feb 2, 2024 $2.92
+1.92%
$854.19 million $20.1 million
Feb 1, 2024 $2.87
+2.45%
$837.24 million $12.22 million
Jan 31, 2024 $2.8
+3.62%
$816.67 million $11.67 million
Jan 30, 2024 $2.7
+4.10%
$787.54 million $8.46 million
Jan 29, 2024 $2.59
-3.97%
$746.59 million $6.7 million
Jan 28, 2024 $2.7
+2.65%
$777.09 million $8.07 million
Jan 27, 2024 $2.63
+12.92%
$756.09 million $10.98 million