Ronin Historical Data

RON Page 2
Download
Date Close Price change Market cap Trading volume
Sep 8 $0.527
+12.05%
$352.02 million $50.02 million
Sep 1 $0.469
-7.35%
$323.94 million $22.06 million
Aug 25 $0.499
-10.37%
$348.46 million $27.56 million
Aug 18 $0.561
-0.63%
$383.2 million $26.9 million
Aug 11 $0.564
-0.56%
$387.73 million $42.9 million
Aug 4 $0.573
+13.61%
$389.59 million $24.69 million
Jul 28 $0.505
-11.97%
$345.92 million $38.02 million
Jul 21 $0.562
-5.34%
$373.37 million $66.42 million
Jul 14 $0.571
+9.76%
$386.5 million $50.82 million
Jul 7 $0.516
+6.75%
$338.5 million $46.18 million
Jun 30 $0.479
+5.63%
$313.9 million $210.15 million
Jun 23 $0.438
+6.54%
$292.13 million $23.4 million
Jun 16 $0.428
-13.16%
$264.68 million $45.39 million
Jun 9 $0.489
-9.85%
$316.99 million $37.04 million
Jun 2 $0.54
-10.54%
$348.19 million $30.65 million
May 26 $0.603
-14.13%
$387.04 million $84.65 million
May 19 $0.664
-0.62%
$450.4 million $90.94 million
May 12 $0.642
-8.08%
$427.35 million $65.87 million
May 5 $0.743
+40.30%
$446.14 million $75.05 million
Apr 28 $0.53
-4.79%
$326.57 million $32.39 million
Apr 21 $0.556
+10.76%
$335.3 million $60.57 million
Apr 14 $0.499
-3.55%
$302.31 million $46.18 million
Apr 7 $0.57
+0.33%
$311.21 million $85.78 million
Mar 31 $0.653
-7.04%
$349.35 million $122.01 million
Mar 24 $0.712
-10.31%
$431.88 million $36.94 million
Mar 17 $0.781
+1.40%
$487.3 million $44.38 million
Mar 10 $0.81
+2.64%
$472.54 million $85.99 million
Mar 3 $0.886
-14.97%
$483.38 million $62.7 million
Feb 24 $1.04
-12.89%
$637.75 million $89.54 million
Feb 17 $1.23
-3.73%
$731.05 million $73.12 million
Feb 10 $1.25
+15.29%
$776.86 million $81.92 million
Feb 3 $1.1
-9.23%
$662.78 million $133.47 million
Jan 27 $1.21
-24.41%
$736.91 million $134.95 million
Jan 20 $1.61
-2.95%
$610.54 million $104.1 million
Jan 13 $1.77
-4.06%
$631.54 million $77.45 million
Jan 6 $1.87
-7.41%
$701.22 million $67.91 million
Dec 30 $2.03
+7.02%
$756.09 million $101.9 million
Dec 23 $1.94
+5.44%
$708.59 million $68.09 million
Dec 16 $1.9
-12.82%
$687.83 million $281.28 million
Dec 9 $2.14
-8.36%
$806.78 million $201.5 million
Dec 2 $2.29
+1.88%
$852.17 million $188.41 million
Nov 25 $2.25
+26.44%
$820.92 million $160.02 million
Nov 18 $1.68
+17.44%
$644.02 million $135.98 million
Nov 11 $1.51
-3.25%
$516.02 million $103.45 million
Nov 4 $1.56
+18.73%
$561.44 million $59.34 million
Oct 28 $1.31
-13.06%
$469.92 million $48.54 million
Oct 21 $1.48
-12.71%
$533.09 million $60.56 million
Oct 14 $1.7
+6.33%
$598.44 million $53.82 million
Oct 7 $1.6
-2.91%
$560.21 million $41.66 million
Sep 30 $1.64
-14.43%
$578.86 million $49.96 million