Ronin Historical Data

RON Page 29
Download
Date Close Price change Market cap Trading volume
Nov 3, 2022 $0.305
+11.16%
$305.03 million $1.68 million
Nov 2, 2022 $0.274
-2.25%
$273.96 million $1.62 million
Nov 1, 2022 $0.28
-0.20%
$279.5 million $1.8 million
Oct 31, 2022 $0.281
-1.47%
$281.33 million $1.89 million
Oct 30, 2022 $0.287
-3.50%
$286.87 million $2.03 million
Oct 29, 2022 $0.295
+2.67%
$294.77 million $2.01 million
Oct 28, 2022 $0.287
+2.13%
$287.14 million $2.03 million
Oct 27, 2022 $0.281
-2.32%
$281.38 million $2.15 million
Oct 26, 2022 $0.287
+6.13%
$287.37 million $2.19 million
Oct 25, 2022 $0.271
+8.55%
$270.78 million $1.25 million
Oct 24, 2022 $0.25
+0.09%
$249.78 million $902,827
Oct 23, 2022 $0.25
+3.13%
$250.31 million $887,166
Oct 22, 2022 $0.243
+0.02%
$242.78 million $1.22 million
Oct 21, 2022 $0.243
+0.87%
$242.66 million $1.29 million
Oct 20, 2022 $0.241
+0.71%
$240.69 million $1.28 million
Oct 19, 2022 $0.238
-4.38%
$238.26 million $1.57 million
Oct 18, 2022 $0.248
-0.52%
$248.17 million $1.64 million
Oct 17, 2022 $0.249
+1.22%
$249.32 million $1.51 million
Oct 16, 2022 $0.246
-0.32%
$246.42 million $1.6 million
Oct 15, 2022 $0.247
-1.59%
$246.84 million $1.51 million
Oct 14, 2022 $0.253
+1.11%
$252.89 million $1.68 million
Oct 13, 2022 $0.25
-0.94%
$249.56 million $1.55 million
Oct 12, 2022 $0.252
+2.24%
$252.37 million $1.17 million
Oct 11, 2022 $0.247
-1.50%
$246.84 million $1.45 million
Oct 10, 2022 $0.251
-1.66%
$250.82 million $1.66 million
Oct 9, 2022 $0.254
+0.04%
$254.15 million $1.62 million
Oct 8, 2022 $0.253
-0.30%
$252.87 million $1.85 million
Oct 7, 2022 $0.255
+0.04%
$255.12 million $1.87 million
Oct 6, 2022 $0.255
-0.04%
$255.08 million $1.8 million
Oct 5, 2022 $0.255
-1.45%
$255.06 million $1.7 million
Oct 4, 2022 $0.258
+1.22%
$258.15 million $1.76 million
Oct 3, 2022 $0.255
+2.43%
$255.24 million $1.46 million
Oct 2, 2022 $0.25
-2.12%
$249.95 million $1.53 million
Oct 1, 2022 $0.255
-2.91%
$254.64 million $1.97 million
Sep 30, 2022 $0.263
+3.22%
$263.09 million $1.95 million
Sep 29, 2022 $0.254
-1.92%
$253.88 million $1.7 million
Sep 28, 2022 $0.258
+1.46%
$258.42 million $1.68 million
Sep 27, 2022 $0.256
+0.06%
$256.32 million $1.89 million
Sep 26, 2022 $0.255
+2.56%
$254.66 million $1.45 million
Sep 25, 2022 $0.247
-2.24%
$246.9 million $1.17 million
Sep 24, 2022 $0.252
+0.75%
$252.3 million $1.78 million
Sep 23, 2022 $0.251
-0.19%
$250.78 million $2.94 million
Sep 22, 2022 $0.252
+7.20%
$251.69 million $2.87 million
Sep 21, 2022 $0.236
-5.86%
$-- $2.6 million
Sep 20, 2022 $0.251
-4.93%
$-- $2.44 million
Sep 19, 2022 $0.262
+4.55%
$-- $2.42 million
Sep 18, 2022 $0.251
-6.76%
$-- $2.02 million
Sep 17, 2022 $0.27
-2.23%
$-- $2.08 million
Sep 16, 2022 $0.275
+0.37%
$-- $2.19 million
Sep 15, 2022 $0.273
-7.45%
$-- $2.21 million