Ronin Historical Data

RON Page 22
Download
Date Close Price change Market cap Trading volume
Oct 18, 2023 $0.409
-0.18%
$105.99 million $586,218
Oct 17, 2023 $0.41
-2.00%
$106.1 million $554,298
Oct 16, 2023 $0.418
+1.25%
$108.15 million $572,743
Oct 15, 2023 $0.413
-0.06%
$106.72 million $555,042
Oct 14, 2023 $0.413
+0.45%
$106.7 million $552,642
Oct 13, 2023 $0.411
+0.62%
$106.15 million $568,342
Oct 12, 2023 $0.409
-2.13%
$105.43 million $593,892
Oct 11, 2023 $0.418
-1.58%
$107.64 million $591,372
Oct 10, 2023 $0.424
-1.00%
$109.3 million $551,434
Oct 9, 2023 $0.429
-1.35%
$110.25 million $595,666
Oct 8, 2023 $0.435
-1.75%
$111.68 million $598,473
Oct 7, 2023 $0.442
-1.79%
$113.59 million $588,581
Oct 6, 2023 $0.45
+1.51%
$115.58 million $588,192
Oct 5, 2023 $0.444
-1.97%
$113.78 million $573,845
Oct 4, 2023 $0.453
-0.63%
$115.97 million $608,174
Oct 3, 2023 $0.456
-0.04%
$116.63 million $595,861
Oct 2, 2023 $0.456
-2.96%
$116.56 million $715,229
Oct 1, 2023 $0.47
+1.97%
$119.98 million $562,194
Sep 30, 2023 $0.46
+0.37%
$117.57 million $562,768
Sep 29, 2023 $0.459
+0.99%
$117.06 million $552,191
Sep 28, 2023 $0.454
+1.91%
$115.83 million $581,683
Sep 27, 2023 $0.446
-1.70%
$113.57 million $584,272
Sep 26, 2023 $0.453
-1.16%
$115.46 million $607,912
Sep 25, 2023 $0.459
-1.71%
$116.68 million $589,425
Sep 24, 2023 $0.467
+0.07%
$118.63 million $608,890
Sep 23, 2023 $0.466
-0.97%
$118.48 million $595,439
Sep 22, 2023 $0.471
+0.23%
$119.57 million $563,644
Sep 21, 2023 $0.47
-2.14%
$119.21 million $556,066
Sep 20, 2023 $0.48
-0.36%
$121.72 million $573,641
Sep 19, 2023 $0.482
-0.83%
$122.07 million $600,083
Sep 18, 2023 $0.486
-0.26%
$122.99 million $573,247
Sep 17, 2023 $0.487
-2.21%
$123.22 million $580,038
Sep 16, 2023 $0.498
+0.00%
$125.91 million $596,468
Sep 15, 2023 $0.498
+0.11%
$125.82 million $587,580
Sep 14, 2023 $0.498
+4.02%
$125.59 million $580,746
Sep 13, 2023 $0.478
+0.30%
$120.66 million $510,462
Sep 12, 2023 $0.477
+0.65%
$120.2 million $540,175
Sep 11, 2023 $0.474
-5.55%
$119.34 million $477,740
Sep 10, 2023 $0.502
-2.40%
$126.24 million $529,309
Sep 9, 2023 $0.514
+0.11%
$129.25 million $485,348
Sep 8, 2023 $0.514
-1.37%
$129.02 million $487,368
Sep 7, 2023 $0.521
+0.32%
$130.63 million $527,377
Sep 6, 2023 $0.519
-0.99%
$130.22 million $613,502
Sep 5, 2023 $0.524
+0.83%
$131.4 million $535,155
Sep 4, 2023 $0.52
-1.71%
$130.22 million $546,894
Sep 3, 2023 $0.529
+0.31%
$132.39 million $590,474
Sep 2, 2023 $0.527
+0.02%
$131.89 million $849,224
Sep 1, 2023 $0.527
-3.14%
$131.75 million $892,293
Aug 31, 2023 $0.544
-2.84%
$135.75 million $1.08 million
Aug 30, 2023 $0.56
-2.43%
$139.58 million $1.34 million