Ronin Historical Data

RON Page 21
Download
Date Close Price change Market cap Trading volume
Dec 7, 2023 $1.81
+18.31%
$499.76 million $11.01 million
Dec 6, 2023 $1.53
+9.63%
$422.01 million $4.17 million
Dec 5, 2023 $1.4
+9.75%
$384.58 million $4.11 million
Dec 4, 2023 $1.27
+12.41%
$349.96 million $3.32 million
Dec 3, 2023 $1.13
-1.89%
$311.07 million $1.27 million
Dec 2, 2023 $1.15
+4.98%
$316.83 million $2.18 million
Dec 1, 2023 $1.1
+3.54%
$301.4 million $1.2 million
Nov 30, 2023 $1.06
-1.34%
$290.76 million $1.26 million
Nov 29, 2023 $1.08
-0.56%
$292.94 million $1.71 million
Nov 28, 2023 $1.08
+1.06%
$294.58 million $2 million
Nov 27, 2023 $1.07
+5.22%
$291.48 million $5.01 million
Nov 26, 2023 $1.02
+5.86%
$276.76 million $1.83 million
Nov 25, 2023 $0.962
+5.25%
$261.13 million $2.1 million
Nov 24, 2023 $0.914
+9.87%
$247.85 million $2.08 million
Nov 23, 2023 $0.832
-0.80%
$225.39 million $1.18 million
Nov 22, 2023 $0.838
+6.16%
$226.86 million $1 million
Nov 21, 2023 $0.79
-5.91%
$213.71 million $1.22 million
Nov 20, 2023 $0.839
+2.00%
$226.81 million $1.22 million
Nov 19, 2023 $0.823
+2.76%
$222.35 million $819,510
Nov 18, 2023 $0.8
-0.78%
$216.19 million $773,145
Nov 17, 2023 $0.807
-0.29%
$217.71 million $1.16 million
Nov 16, 2023 $0.809
-0.91%
$217.72 million $1.59 million
Nov 15, 2023 $0.816
+6.72%
$219.5 million $1.17 million
Nov 14, 2023 $0.764
-2.11%
$205.48 million $1.06 million
Nov 13, 2023 $0.781
+0.27%
$209.62 million $1.38 million
Nov 12, 2023 $0.779
-1.72%
$209.08 million $1 million
Nov 11, 2023 $0.792
-1.14%
$212.48 million $1.39 million
Nov 10, 2023 $0.802
+1.81%
$214.67 million $2.59 million
Nov 9, 2023 $0.787
+14.44%
$210.66 million $2.53 million
Nov 8, 2023 $0.688
+14.07%
$184.1 million $1.4 million
Nov 7, 2023 $0.603
-3.04%
$161.16 million $818,121
Nov 6, 2023 $0.622
+4.52%
$165.93 million $869,507
Nov 5, 2023 $0.595
+5.39%
$158.77 million $748,161
Nov 4, 2023 $0.565
+4.65%
$150.57 million $877,868
Nov 3, 2023 $0.54
+5.99%
$143.72 million $815,911
Nov 2, 2023 $0.509
+0.56%
$135.48 million $759,565
Nov 1, 2023 $0.506
-0.14%
$134.61 million $951,257
Oct 31, 2023 $0.507
+1.96%
$134.67 million $870,541
Oct 30, 2023 $0.497
-0.75%
$131.97 million $991,251
Oct 29, 2023 $0.501
+5.44%
$132.85 million $986,199
Oct 28, 2023 $0.475
+4.78%
$125.83 million $719,625
Oct 27, 2023 $0.454
-1.35%
$118.41 million $602,931
Oct 26, 2023 $0.46
+1.55%
$119.92 million $630,523
Oct 25, 2023 $0.453
+0.59%
$118.01 million $628,423
Oct 24, 2023 $0.45
+1.09%
$117.19 million $697,525
Oct 23, 2023 $0.445
+5.46%
$115.83 million $625,159
Oct 22, 2023 $0.422
+1.12%
$109.77 million $562,765
Oct 21, 2023 $0.418
+1.37%
$108.44 million $589,919
Oct 20, 2023 $0.412
+1.55%
$106.89 million $646,273
Oct 19, 2023 $0.406
-0.85%
$105.17 million $603,659