Ronin Historical Data

RON Page 28
Download
Date Close Price change Market cap Trading volume
Dec 22, 2022 $0.259
-0.09%
$258.92 million $331,556
Dec 21, 2022 $0.26
-0.09%
$259.58 million $321,502
Dec 20, 2022 $0.26
+3.65%
$259.79 million $322,789
Dec 19, 2022 $0.251
-1.80%
$250.84 million $275,352
Dec 18, 2022 $0.256
+1.24%
$255.51 million $183,141
Dec 17, 2022 $0.252
-1.51%
$252.41 million $281,396
Dec 16, 2022 $0.257
-5.98%
$256.78 million $281,349
Dec 15, 2022 $0.273
-13.22%
$273.16 million $294,267
Dec 14, 2022 $0.315
+0.35%
$314.85 million $302,809
Dec 13, 2022 $0.316
+6.32%
$315.77 million $313,065
Dec 12, 2022 $0.297
+3.68%
$296.63 million $309,190
Dec 11, 2022 $0.288
+7.93%
$288.29 million $310,413
Dec 10, 2022 $0.267
+0.16%
$267.27 million $290,981
Dec 9, 2022 $0.267
+5.49%
$267.11 million $282,862
Dec 8, 2022 $0.253
+4.65%
$252.89 million $278,334
Dec 7, 2022 $0.242
-3.74%
$241.58 million $279,116
Dec 6, 2022 $0.251
+0.55%
$250.7 million $279,940
Dec 5, 2022 $0.25
+1.02%
$249.74 million $273,904
Dec 4, 2022 $0.247
+0.48%
$247.15 million $270,552
Dec 3, 2022 $0.246
-1.21%
$245.73 million $277,252
Dec 2, 2022 $0.249
+4.10%
$248.71 million $273,203
Dec 1, 2022 $0.239
-0.33%
$239.13 million $274,631
Nov 30, 2022 $0.24
+6.48%
$240 million $273,352
Nov 29, 2022 $0.225
+3.24%
$225.34 million $271,785
Nov 28, 2022 $0.218
-5.20%
$218.3 million $277,388
Nov 27, 2022 $0.231
+0.57%
$230.67 million $274,939
Nov 26, 2022 $0.229
+1.81%
$229.36 million $277,815
Nov 25, 2022 $0.225
-1.98%
$225.41 million $280,703
Nov 24, 2022 $0.23
+4.29%
$229.82 million $280,484
Nov 23, 2022 $0.22
+6.27%
$220.4 million $276,399
Nov 22, 2022 $0.207
+4.41%
$206.84 million $287,469
Nov 21, 2022 $0.198
-8.63%
$198.11 million $302,660
Nov 20, 2022 $0.217
-1.89%
$216.71 million $312,784
Nov 19, 2022 $0.221
+0.27%
$220.91 million $307,721
Nov 18, 2022 $0.22
+0.16%
$220.32 million $293,642
Nov 17, 2022 $0.22
+1.42%
$220.19 million $292,087
Nov 16, 2022 $0.217
-5.18%
$217.12 million $292,119
Nov 15, 2022 $0.229
+2.65%
$228.56 million $288,929
Nov 14, 2022 $0.222
+5.44%
$222.38 million $394,097
Nov 13, 2022 $0.211
-3.26%
$211.11 million $297,431
Nov 12, 2022 $0.218
-4.58%
$218.35 million $285,161
Nov 11, 2022 $0.228
-7.07%
$228.27 million $273,702
Nov 10, 2022 $0.239
+14.15%
$238.78 million $305,993
Nov 9, 2022 $0.206
-23.38%
$206.44 million $321,515
Nov 8, 2022 $0.271
-16.12%
$270.53 million $814,359
Nov 7, 2022 $0.323
+0.03%
$322.77 million $1.68 million
Nov 6, 2022 $0.322
-5.51%
$322.41 million $1.88 million
Nov 5, 2022 $0.328
-1.73%
$328.14 million $1.82 million
Nov 4, 2022 $0.333
+8.57%
$332.87 million $1.77 million
Nov 3, 2022 $0.305
+11.16%
$305.03 million $1.68 million