Ronin Historical Data

RON Page 3
Download
Date Close Price change Market cap Trading volume
May 25, 2026 $0.0872
+0.53%
$67.34 million $5.87 million
May 24, 2026 $0.0868
-2.69%
$67.2 million $5.4 million
May 23, 2026 $0.0892
-3.23%
$68.91 million $5.46 million
May 22, 2026 $0.0921
-9.63%
$71.14 million $6.69 million
May 21, 2026 $0.102
+0.87%
$78.64 million $7.41 million
May 20, 2026 $0.101
-6.42%
$78.03 million $12.42 million
May 19, 2026 $0.108
-16.93%
$83.25 million $53.13 million
May 18, 2026 $0.13
+46.63%
$98.71 million $41.84 million
May 17, 2026 $0.0886
-4.24%
$68.42 million $4.02 million
May 16, 2026 $0.0926
-4.15%
$71.43 million $3.11 million
May 15, 2026 $0.0966
-6.52%
$74.5 million $5.56 million
May 14, 2026 $0.103
-2.32%
$79.69 million $4.84 million
May 13, 2026 $0.106
-1.52%
$81.59 million $4.85 million
May 12, 2026 $0.107
-5.29%
$82.84 million $4.33 million
May 11, 2026 $0.113
-0.50%
$87.46 million $7.64 million
May 10, 2026 $0.114
+4.41%
$87.89 million $5.37 million
May 9, 2026 $0.109
+4.04%
$84.17 million $6.32 million
May 8, 2026 $0.105
+8.53%
$80.89 million $6.57 million
May 7, 2026 $0.0967
-4.13%
$74.53 million $9.53 million
May 6, 2026 $0.101
+0.58%
$77.73 million $5.02 million
May 5, 2026 $0.1
+3.67%
$77.27 million $4.83 million
May 4, 2026 $0.0967
+2.38%
$74.53 million $4.37 million
May 3, 2026 $0.0945
-2.03%
$72.8 million $3.43 million
May 2, 2026 $0.0964
+1.09%
$74.3 million $3.69 million
May 1, 2026 $0.0954
+0.01%
$73.49 million $4.08 million
Apr 30, 2026 $0.0954
+0.54%
$73.48 million $3.7 million
Apr 29, 2026 $0.0949
-6.49%
$73.13 million $4.58 million
Apr 28, 2026 $0.102
+2.39%
$78.37 million $5.97 million
Apr 27, 2026 $0.0991
-1.67%
$76.32 million $3.96 million
Apr 26, 2026 $0.101
-1.33%
$77.65 million $4.04 million
Apr 25, 2026 $0.102
+2.52%
$78.61 million $20.9 million
Apr 24, 2026 $0.0996
+4.18%
$76.77 million $5.47 million
Apr 23, 2026 $0.0956
+0.30%
$73.62 million $3.83 million
Apr 22, 2026 $0.0954
-0.02%
$73.4 million $3.36 million
Apr 21, 2026 $0.0954
-1.90%
$73.43 million $4.21 million
Apr 20, 2026 $0.0972
+3.86%
$74.82 million $3.28 million
Apr 19, 2026 $0.0936
-7.72%
$72.17 million $11.81 million
Apr 18, 2026 $0.101
+4.04%
$77.99 million $12.24 million
Apr 17, 2026 $0.0975
+3.67%
$75.04 million $5.47 million
Apr 16, 2026 $0.094
+5.87%
$72.39 million $5.37 million
Apr 15, 2026 $0.0888
+0.15%
$68.53 million $3.7 million
Apr 14, 2026 $0.0887
-0.58%
$68.37 million $5.19 million
Apr 13, 2026 $0.0892
+4.95%
$68.81 million $4.37 million
Apr 12, 2026 $0.085
-3.69%
$65.55 million $3.62 million
Apr 11, 2026 $0.0883
-2.34%
$68.06 million $3.08 million
Apr 10, 2026 $0.0904
+1.80%
$69.68 million $3.47 million
Apr 9, 2026 $0.0888
+1.00%
$68.41 million $3.51 million
Apr 8, 2026 $0.0879
-2.43%
$67.75 million $3.63 million
Apr 7, 2026 $0.0901
+6.83%
$69.44 million $4.88 million
Apr 6, 2026 $0.0843
+0.36%
$64.99 million $4.36 million