Ronin Historical Data

RON Page 23
Download
Date Close Price change Market cap Trading volume
Aug 29, 2023 $0.574
+3.44%
$142.95 million $765,937
Aug 28, 2023 $0.555
-1.10%
$138.09 million $558,821
Aug 27, 2023 $0.561
+1.56%
$139.53 million $800,627
Aug 26, 2023 $0.553
-0.13%
$137.22 million $800,981
Aug 25, 2023 $0.553
-4.17%
$137.4 million $639,458
Aug 24, 2023 $0.577
-2.36%
$143.23 million $941,449
Aug 23, 2023 $0.591
+2.21%
$146.59 million $858,126
Aug 22, 2023 $0.579
-0.68%
$143.31 million $861,838
Aug 21, 2023 $0.583
-1.59%
$143.21 million $867,673
Aug 20, 2023 $0.592
-1.95%
$145.39 million $877,472
Aug 19, 2023 $0.604
-0.60%
$148.17 million $866,787
Aug 18, 2023 $0.607
-2.27%
$148.96 million $855,558
Aug 17, 2023 $0.622
-2.00%
$152.32 million $838,364
Aug 16, 2023 $0.634
-4.11%
$155.31 million $575,335
Aug 15, 2023 $0.661
-2.49%
$161.85 million $718,214
Aug 14, 2023 $0.678
-0.50%
$165.87 million $559,311
Aug 13, 2023 $0.682
-2.07%
$166.56 million $586,676
Aug 12, 2023 $0.696
+0.08%
$169.96 million $535,828
Aug 11, 2023 $0.696
-0.65%
$169.68 million $507,672
Aug 10, 2023 $0.7
+2.22%
$170.64 million $558,612
Aug 9, 2023 $0.685
-0.09%
$166.81 million $531,603
Aug 8, 2023 $0.686
+0.96%
$166.84 million $601,613
Aug 7, 2023 $0.679
-0.32%
$165.09 million $544,195
Aug 6, 2023 $0.681
-0.35%
$165.5 million $659,041
Aug 5, 2023 $0.684
+0.86%
$165.94 million $551,970
Aug 4, 2023 $0.678
-1.69%
$164.41 million $518,280
Aug 3, 2023 $0.689
-1.74%
$167.12 million $519,672
Aug 2, 2023 $0.702
-1.74%
$169.96 million $594,596
Aug 1, 2023 $0.714
-0.37%
$172.84 million $626,065
Jul 31, 2023 $0.717
-1.77%
$173.3 million $509,029
Jul 30, 2023 $0.73
-0.78%
$175.18 million $549,269
Jul 29, 2023 $0.735
+0.30%
$176.55 million $549,686
Jul 28, 2023 $0.733
-0.97%
$175.85 million $707,025
Jul 27, 2023 $0.74
+1.39%
$177.36 million $616,934
Jul 26, 2023 $0.73
-0.69%
$174.81 million $575,019
Jul 25, 2023 $0.735
+3.45%
$173.42 million $1.32 million
Jul 24, 2023 $0.711
-0.48%
$167.45 million $1.04 million
Jul 23, 2023 $0.714
+3.76%
$168.11 million $660,071
Jul 22, 2023 $0.688
-1.14%
$161.88 million $575,688
Jul 21, 2023 $0.696
+0.25%
$163.64 million $527,427
Jul 20, 2023 $0.694
-1.52%
$163.1 million $571,237
Jul 19, 2023 $0.705
+0.38%
$165.49 million $583,468
Jul 18, 2023 $0.702
+0.21%
$164.76 million $584,758
Jul 17, 2023 $0.701
-0.60%
$700.91 million $532,118
Jul 16, 2023 $0.705
-0.42%
$705.16 million $548,110
Jul 15, 2023 $0.708
+0.28%
$708.11 million $571,880
Jul 14, 2023 $0.706
-4.43%
$706.1 million $707,504
Jul 13, 2023 $0.739
+7.07%
$738.82 million $925,123
Jul 12, 2023 $0.69
+2.69%
$690.01 million $646,310
Jul 11, 2023 $0.672
+3.11%
$671.91 million $606,485