Ronin Historical Data

RON Page 26
Download
Date Close Price change Market cap Trading volume
Apr 1, 2023 $0.972
-0.10%
$971.57 million $761,083
Mar 31, 2023 $0.974
-0.38%
$973.62 million $885,897
Mar 30, 2023 $0.976
-12.64%
$975.56 million $1.37 million
Mar 29, 2023 $1.12
+6.20%
$1.12 billion $1 million
Mar 28, 2023 $1.06
+2.38%
$1.06 billion $720,392
Mar 27, 2023 $1.03
-3.41%
$1.03 billion $633,736
Mar 26, 2023 $1.07
+3.74%
$1.07 billion $696,108
Mar 25, 2023 $1.03
-3.73%
$1.03 billion $720,407
Mar 24, 2023 $1.07
+3.84%
$1.07 billion $814,291
Mar 23, 2023 $1.03
+3.43%
$1.03 billion $796,088
Mar 22, 2023 $0.994
-2.15%
$994.49 million $623,450
Mar 21, 2023 $1.01
+3.71%
$1.01 billion $613,488
Mar 20, 2023 $0.977
-4.70%
$976.88 million $652,087
Mar 19, 2023 $1.03
+6.83%
$1.03 billion $585,117
Mar 18, 2023 $0.963
-0.58%
$962.53 million $461,347
Mar 17, 2023 $0.969
+16.82%
$968.92 million $504,923
Mar 16, 2023 $0.829
+4.24%
$829.24 million $448,690
Mar 15, 2023 $0.796
-4.06%
$795.7 million $683,133
Mar 14, 2023 $0.829
+13.96%
$829.48 million $750,279
Mar 13, 2023 $0.728
+5.58%
$727.69 million $926,340
Mar 12, 2023 $0.688
+9.26%
$688.25 million $336,405
Mar 11, 2023 $0.629
-1.45%
$629.18 million $349,986
Mar 10, 2023 $0.64
+1.41%
$639.78 million $336,973
Mar 9, 2023 $0.627
-12.40%
$626.84 million $332,787
Mar 8, 2023 $0.716
-2.84%
$716.04 million $350,314
Mar 7, 2023 $0.737
-0.34%
$736.94 million $324,369
Mar 6, 2023 $0.74
-0.28%
$739.56 million $330,623
Mar 5, 2023 $0.741
-1.66%
$741.32 million $327,981
Mar 4, 2023 $0.754
-0.50%
$753.82 million $334,946
Mar 3, 2023 $0.758
-5.10%
$757.81 million $329,478
Mar 2, 2023 $0.799
-1.80%
$798.74 million $329,523
Mar 1, 2023 $0.813
+2.03%
$812.74 million $335,032
Feb 28, 2023 $0.798
-0.82%
$797.7 million $323,416
Feb 27, 2023 $0.804
-0.68%
$804.34 million $333,619
Feb 26, 2023 $0.811
+4.77%
$810.85 million $324,313
Feb 25, 2023 $0.771
-2.12%
$771.5 million $330,935
Feb 24, 2023 $0.788
-3.27%
$787.92 million $325,981
Feb 23, 2023 $0.814
+1.17%
$814.14 million $325,890
Feb 22, 2023 $0.805
-2.91%
$804.72 million $328,191
Feb 21, 2023 $0.829
-3.20%
$828.98 million $347,968
Feb 20, 2023 $0.855
-0.28%
$855.22 million $333,551
Feb 19, 2023 $0.858
-1.49%
$857.96 million $328,594
Feb 18, 2023 $0.872
+1.71%
$871.56 million $343,455
Feb 17, 2023 $0.857
+4.55%
$857.06 million $326,907
Feb 16, 2023 $0.82
-5.13%
$820.03 million $362,340
Feb 15, 2023 $0.864
+11.16%
$864.48 million $344,533
Feb 14, 2023 $0.778
+3.96%
$777.66 million $337,661
Feb 13, 2023 $0.747
-7.26%
$746.94 million $353,925
Feb 12, 2023 $0.806
-4.52%
$806.02 million $336,357
Feb 11, 2023 $0.842
+4.68%
$842.34 million $330,421