Ronin Historical Data

RON Page 2
Download
Date Close Price change Market cap Trading volume
Jul 14, 2026 $0.0542
+4.03%
$41.78 million $4.14 million
Jul 13, 2026 $0.0521
-3.12%
$40.12 million $4.11 million
Jul 12, 2026 $0.0537
-2.44%
$41.39 million $3.92 million
Jul 11, 2026 $0.0551
-2.77%
$42.54 million $3.81 million
Jul 10, 2026 $0.0567
+1.12%
$43.74 million $4.06 million
Jul 9, 2026 $0.056
+1.36%
$43.22 million $3.9 million
Jul 8, 2026 $0.0553
-4.09%
$42.64 million $4.2 million
Jul 7, 2026 $0.0576
-5.39%
$44.15 million $5.32 million
Jul 6, 2026 $0.0609
+0.21%
$46.99 million $4.42 million
Jul 5, 2026 $0.0608
-0.73%
$46.9 million $3.44 million
Jul 4, 2026 $0.0612
-0.51%
$47.24 million $3.56 million
Jul 3, 2026 $0.0616
+3.35%
$47.48 million $3.34 million
Jul 2, 2026 $0.0596
+0.20%
$45.93 million $5.72 million
Jul 1, 2026 $0.0594
+10.11%
$45.85 million $5.64 million
Jun 30, 2026 $0.054
-4.18%
$41.64 million $5.09 million
Jun 29, 2026 $0.0563
+0.66%
$43.5 million $4.72 million
Jun 28, 2026 $0.056
+0.27%
$43.17 million $3.77 million
Jun 27, 2026 $0.0558
-2.09%
$43.05 million $3.31 million
Jun 26, 2026 $0.057
-2.25%
$43.97 million $3.49 million
Jun 25, 2026 $0.0583
+2.31%
$44.99 million $6.75 million
Jun 24, 2026 $0.057
-2.62%
$43.97 million $5.54 million
Jun 23, 2026 $0.0585
-4.57%
$45.15 million $4.74 million
Jun 22, 2026 $0.0613
+1.72%
$47.32 million $3.79 million
Jun 21, 2026 $0.0603
-3.96%
$46.52 million $3.69 million
Jun 20, 2026 $0.0628
+7.92%
$48.43 million $8.58 million
Jun 19, 2026 $0.0582
-3.82%
$44.88 million $4.22 million
Jun 18, 2026 $0.0605
-4.12%
$46.66 million $3.56 million
Jun 17, 2026 $0.0631
-0.41%
$48.66 million $5.83 million
Jun 16, 2026 $0.0633
+0.24%
$48.86 million $3.98 million
Jun 15, 2026 $0.0632
+3.79%
$48.75 million $5 million
Jun 14, 2026 $0.0609
+3.65%
$46.93 million $10.2 million
Jun 13, 2026 $0.0587
+1.70%
$45.21 million $3.42 million
Jun 12, 2026 $0.0578
-3.05%
$44.56 million $5.36 million
Jun 11, 2026 $0.0596
+1.91%
$45.96 million $4.24 million
Jun 10, 2026 $0.0585
-5.40%
$45.1 million $6.2 million
Jun 9, 2026 $0.0618
-0.42%
$47.67 million $4.24 million
Jun 8, 2026 $0.0621
-4.55%
$47.87 million $5.49 million
Jun 7, 2026 $0.065
+2.68%
$50.15 million $4.64 million
Jun 6, 2026 $0.0633
-2.51%
$48.85 million $5.52 million
Jun 5, 2026 $0.065
-8.90%
$50.1 million $7.46 million
Jun 4, 2026 $0.0713
-8.46%
$55 million $3.62 million
Jun 3, 2026 $0.0779
+0.37%
$60.08 million $3.03 million
Jun 2, 2026 $0.0776
-9.32%
$59.86 million $4.12 million
Jun 1, 2026 $0.0856
+3.62%
$66.01 million $7.5 million
May 31, 2026 $0.0826
+7.00%
$63.57 million $3.91 million
May 30, 2026 $0.0772
+0.07%
$59.54 million $3.31 million
May 29, 2026 $0.0771
-3.37%
$59.56 million $3.58 million
May 28, 2026 $0.0798
-5.75%
$61.55 million $4.75 million
May 27, 2026 $0.0847
-6.00%
$65.31 million $21.01 million
May 26, 2026 $0.0901
+3.28%
$69.61 million $5.31 million