Ronin Historical Data

RON Page 25
Download
Date Close Price change Market cap Trading volume
May 21, 2023 $0.986
-1.82%
$985.52 million $725,891
May 20, 2023 $1
+1.16%
$1 billion $639,618
May 19, 2023 $0.992
+0.09%
$992.33 million $736,328
May 18, 2023 $0.991
-1.21%
$991.47 million $885,085
May 17, 2023 $1
+3.98%
$1 billion $2.3 million
May 16, 2023 $0.965
+0.10%
$964.74 million $1.02 million
May 15, 2023 $0.964
-2.20%
$963.81 million $951,238
May 14, 2023 $0.986
-0.05%
$985.5 million $1.02 million
May 13, 2023 $0.986
+2.70%
$986.07 million $989,348
May 12, 2023 $0.96
-0.83%
$960.18 million $1.02 million
May 11, 2023 $0.968
-2.14%
$968.19 million $978,190
May 10, 2023 $0.989
+1.38%
$989.33 million $1.1 million
May 9, 2023 $0.976
+0.33%
$975.89 million $989,140
May 8, 2023 $0.973
-4.39%
$972.57 million $1.11 million
May 7, 2023 $1.02
-0.04%
$1.02 billion $1.09 million
May 6, 2023 $1.02
-3.80%
$1.02 billion $1.04 million
May 5, 2023 $1.06
+3.55%
$1.06 billion $1.05 million
May 4, 2023 $1.02
+0.52%
$1.02 billion $1.07 million
May 3, 2023 $1.02
+2.17%
$1.02 billion $1.1 million
May 2, 2023 $0.995
+2.22%
$995 million $1.05 million
May 1, 2023 $0.973
-7.46%
$973.33 million $1.25 million
Apr 30, 2023 $1.05
-0.98%
$1.05 billion $1.13 million
Apr 29, 2023 $1.06
+0.35%
$1.06 billion $1.01 million
Apr 28, 2023 $1.06
+0.03%
$1.06 billion $1.07 million
Apr 27, 2023 $1.06
+1.40%
$1.06 billion $1.07 million
Apr 26, 2023 $1.04
-4.42%
$1.04 billion $1.11 million
Apr 25, 2023 $1.09
+0.95%
$1.09 billion $1.05 million
Apr 24, 2023 $1.08
-2.20%
$1.08 billion $1.18 million
Apr 23, 2023 $1.11
+0.01%
$1.11 billion $1.35 million
Apr 22, 2023 $1.11
+6.41%
$1.11 billion $669,058
Apr 21, 2023 $1.04
-11.56%
$1.04 billion $880,144
Apr 20, 2023 $1.18
-5.98%
$1.18 billion $1.02 million
Apr 19, 2023 $1.25
-7.42%
$1.25 billion $977,656
Apr 18, 2023 $1.35
-0.63%
$1.35 billion $735,013
Apr 17, 2023 $1.36
-4.85%
$1.36 billion $1.09 million
Apr 16, 2023 $1.43
+2.92%
$1.43 billion $723,271
Apr 15, 2023 $1.39
-0.81%
$1.39 billion $733,672
Apr 14, 2023 $1.4
+7.01%
$1.4 billion $1.37 million
Apr 13, 2023 $1.31
+12.44%
$1.31 billion $1.04 million
Apr 12, 2023 $1.16
+2.90%
$1.16 billion $1.05 million
Apr 11, 2023 $1.13
-0.86%
$1.13 billion $868,553
Apr 10, 2023 $1.14
+0.97%
$1.14 billion $1.38 million
Apr 9, 2023 $1.13
+5.37%
$1.13 billion $1.16 million
Apr 8, 2023 $1.07
+0.76%
$1.07 billion $679,581
Apr 7, 2023 $1.06
+2.05%
$1.06 billion $840,912
Apr 6, 2023 $1.04
-2.06%
$1.04 billion $663,069
Apr 5, 2023 $1.06
+3.53%
$1.06 billion $785,267
Apr 4, 2023 $1.03
+7.29%
$1.03 billion $801,697
Apr 3, 2023 $0.956
+0.03%
$956.14 million $788,153
Apr 2, 2023 $0.956
-1.62%
$955.69 million $630,868