Ronin Historical Data

RON Page 3
Download
Date Close Price change Market cap Trading volume
Sep 23 $1.89
+16.90%
$671.57 million $53.94 million
Sep 16 $1.65
+12.41%
$563.66 million $36.63 million
Sep 9 $1.52
+4.40%
$510.71 million $36.26 million
Sep 2 $1.44
-5.39%
$506.95 million $50.49 million
Aug 26 $1.52
-13.40%
$528.1 million $57.51 million
Aug 19 $1.79
+12.42%
$607.14 million $46.76 million
Aug 12 $1.58
+4.92%
$549.06 million $49.82 million
Aug 5 $1.6
+2.67%
$516.79 million $101.6 million
Jul 29 $1.56
-22.79%
$533.23 million $63.89 million
Jul 22 $2.03
-13.86%
$688.84 million $56.33 million
Jul 15 $2.36
+9.56%
$794.81 million $78.6 million
Jul 8 $2.12
+27.37%
$723.04 million $81.56 million
Jul 1 $1.79
-15.29%
$557.57 million $78.79 million
Jun 24 $2.07
-6.31%
$704.23 million $85.03 million
Jun 17 $2.3
-10.88%
$731.03 million $114.47 million
Jun 10 $2.6
-12.27%
$853.3 million $97.93 million
Jun 3 $2.9
-4.64%
$976.23 million $117.34 million
May 27 $3.04
-3.60%
$989.25 million $98.47 million
May 20 $3.24
+20.23%
$1.02 billion $106.69 million
May 13 $2.79
+7.03%
$868.03 million $79.18 million
May 6 $2.62
-7.16%
$839.53 million $67.26 million
Apr 29 $2.74
-2.68%
$903.27 million $71.62 million
Apr 22 $2.85
-16.25%
$891.02 million $80.66 million
Apr 15 $3.43
+5.32%
$1.06 billion $91.66 million
Apr 8 $2.96
-21.64%
$1.02 billion $137.29 million
Apr 1 $3.83
-3.78%
$1.17 billion $100.93 million
Mar 25 $3.95
-6.54%
$1.21 billion $181.77 million
Mar 18 $4.14
+3.60%
$1.28 billion $283.06 million
Mar 11 $3.75
+1.66%
$1.2 billion $341.06 million
Mar 4 $3.88
+30.44%
$1.11 billion $290.1 million
Feb 26 $2.97
-0.22%
$892.88 million $240.15 million
Feb 19 $2.98
-8.84%
$890.3 million $60.26 million
Feb 12 $3.27
+21.29%
$971.51 million $49.61 million
Feb 5 $2.73
-17.90%
$796.95 million $135.62 million
Jan 29 $3.32
+22.97%
$972.69 million $85.7 million
Jan 22 $2.63
+8.92%
$777.09 million $36.76 million
Jan 15 $2.27
+29.05%
$691.23 million $25.26 million
Jan 8 $1.84
+5.72%
$501.07 million $16.58 million
Jan 1 $1.85
+0.16%
$493.26 million $14 million
Dec 25 $1.9
+5.59%
$519.24 million $19.45 million
Dec 18 $1.72
+7.35%
$503.84 million $13.61 million
Dec 11 $1.67
+1.60%
$445.41 million $23.93 million
Dec 4 $1.7
+50.38%
$455.8 million $30.14 million
Nov 27 $1.13
+11.26%
$311.07 million $14.63 million
Nov 20 $0.962
+16.88%
$276.76 million $8.8 million
Nov 13 $0.8
+2.76%
$222.35 million $7.14 million
Nov 6 $0.792
+33.12%
$209.08 million $9.59 million
Oct 30 $0.595
+18.83%
$158.77 million $6.01 million
Oct 23 $0.501
+18.69%
$132.85 million $4.89 million
Oct 16 $0.422
+2.22%
$109.77 million $4.12 million