Ronin Historical Data

RON Page 20
Download
Date Close Price change Market cap Trading volume
Jan 26, 2024 $2.33
+4.75%
$669.21 million $3.54 million
Jan 25, 2024 $2.22
-3.74%
$638.46 million $3.55 million
Jan 24, 2024 $2.31
+1.23%
$662.84 million $5.4 million
Jan 23, 2024 $2.28
+2.39%
$654.39 million $6.77 million
Jan 22, 2024 $2.23
-7.69%
$638.64 million $6.52 million
Jan 21, 2024 $2.42
+6.30%
$691.23 million $13 million
Jan 20, 2024 $2.27
+10.08%
$649.33 million $7.76 million
Jan 19, 2024 $2.06
+5.04%
$589.44 million $5.03 million
Jan 18, 2024 $1.97
-0.79%
$560.77 million $4.09 million
Jan 17, 2024 $1.98
+3.95%
$564.82 million $4.66 million
Jan 16, 2024 $1.91
+7.62%
$542.97 million $2.34 million
Jan 15, 2024 $1.77
+0.54%
$504.16 million $1.38 million
Jan 14, 2024 $1.76
-4.41%
$501.07 million $1.25 million
Jan 13, 2024 $1.84
+2.06%
$523.83 million $1.46 million
Jan 12, 2024 $1.81
-3.94%
$512.87 million $2.87 million
Jan 11, 2024 $1.88
-0.48%
$533.55 million $3.16 million
Jan 10, 2024 $1.89
+9.10%
$535.8 million $1.84 million
Jan 9, 2024 $1.73
-5.22%
$490.76 million $3.34 million
Jan 8, 2024 $1.83
+4.80%
$517.31 million $3.92 million
Jan 7, 2024 $1.74
-5.66%
$493.26 million $2.55 million
Jan 6, 2024 $1.85
-2.57%
$522.41 million $1.69 million
Jan 5, 2024 $1.9
-2.39%
$535.82 million $2.16 million
Jan 4, 2024 $1.94
+5.39%
$548.58 million $3.07 million
Jan 3, 2024 $1.84
-3.83%
$520.13 million $3.39 million
Jan 2, 2024 $1.92
+0.89%
$540.33 million $2.41 million
Jan 1, 2024 $1.9
+2.98%
$535.17 million $1.28 million
Dec 31, 2023 $1.84
-3.15%
$519.24 million $1.39 million
Dec 30, 2023 $1.9
-0.49%
$535.83 million $1.52 million
Dec 29, 2023 $1.91
-2.46%
$538.07 million $2.81 million
Dec 28, 2023 $1.96
-4.80%
$551.27 million $3.26 million
Dec 27, 2023 $2.06
+8.66%
$578.59 million $4.72 million
Dec 26, 2023 $1.9
+0.44%
$532.13 million $2.73 million
Dec 25, 2023 $1.89
+4.73%
$529.01 million $4.41 million
Dec 24, 2023 $1.8
+4.85%
$503.84 million $2.42 million
Dec 23, 2023 $1.72
-1.47%
$480.2 million $1.58 million
Dec 22, 2023 $1.75
+2.48%
$487.07 million $2.5 million
Dec 21, 2023 $1.7
+4.01%
$474.88 million $2.79 million
Dec 20, 2023 $1.64
+5.10%
$456.28 million $1.69 million
Dec 19, 2023 $1.56
-1.04%
$433.77 million $1.88 million
Dec 18, 2023 $1.58
-1.72%
$438.07 million $3.18 million
Dec 17, 2023 $1.6
-4.31%
$445.41 million $2.23 million
Dec 16, 2023 $1.67
+1.96%
$465.1 million $2.34 million
Dec 15, 2023 $1.64
-5.41%
$455.89 million $3.69 million
Dec 14, 2023 $1.74
+5.65%
$481.58 million $3.65 million
Dec 13, 2023 $1.64
-0.70%
$455.47 million $4.82 million
Dec 12, 2023 $1.65
+8.99%
$458.22 million $5.32 million
Dec 11, 2023 $1.52
-7.92%
$419.98 million $4.11 million
Dec 10, 2023 $1.65
-3.21%
$455.8 million $2.51 million
Dec 9, 2023 $1.7
-2.59%
$470.49 million $2.54 million
Dec 8, 2023 $1.75
-3.58%
$482.47 million $5 million