Ronin Historical Data

RON Page 33
Download
Date Close Price change Market cap Trading volume
Apr 17, 2022 $1.48
-3.09%
$-- $28,587
Apr 16, 2022 $1.52
+0.51%
$-- $49,653
Apr 15, 2022 $1.52
-3.82%
$-- $31,002
Apr 14, 2022 $1.58
-1.31%
$-- $101,550
Apr 13, 2022 $1.6
+0.89%
$-- $78,209
Apr 12, 2022 $1.59
+0.92%
$-- $107,115
Apr 11, 2022 $1.57
-11.81%
$-- $125,952
Apr 10, 2022 $1.78
-1.99%
$-- $85,079
Apr 9, 2022 $1.82
+1.19%
$-- $92,485
Apr 8, 2022 $1.8
-5.01%
$-- $134,346
Apr 7, 2022 $1.89
+1.56%
$-- $117,625
Apr 6, 2022 $1.86
-10.82%
$-- $657,448
Apr 5, 2022 $2.09
+14.21%
$-- $666,618
Apr 4, 2022 $1.83
-1.03%
$-- $74,673
Apr 3, 2022 $1.84
+3.25%
$-- $81,313
Apr 2, 2022 $1.78
-1.12%
$-- $143,646
Apr 1, 2022 $1.8
-0.32%
$-- $139,580
Mar 31, 2022 $1.81
-0.66%
$-- $138,646
Mar 30, 2022 $1.81
+0.16%
$-- $549,625
Mar 29, 2022 $1.81
-20.79%
$-- $1.21 million
Mar 28, 2022 $2.29
-0.89%
$-- $115,752
Mar 27, 2022 $2.31
+7.35%
$-- $152,463
Mar 26, 2022 $2.15
+0.73%
$-- $40,210
Mar 25, 2022 $2.14
-0.79%
$-- $89,775
Mar 24, 2022 $2.15
+4.29%
$-- $85,993
Mar 23, 2022 $2.06
+2.96%
$-- $124,334
Mar 22, 2022 $2
+1.94%
$-- $31,861
Mar 21, 2022 $1.96
+1.01%
$-- $70,453
Mar 20, 2022 $1.94
-4.02%
$-- $33,443
Mar 19, 2022 $2.02
+1.44%
$-- $86,198
Mar 18, 2022 $1.98
+4.48%
$-- $73,435
Mar 17, 2022 $1.91
+1.72%
$-- $44,168
Mar 16, 2022 $1.87
+4.35%
$-- $92,661
Mar 15, 2022 $1.79
+0.61%
$-- $30,849
Mar 14, 2022 $1.78
-1.26%
$-- $99,339
Mar 13, 2022 $1.8
-3.09%
$-- $26,525
Mar 12, 2022 $1.86
-0.19%
$-- $39,429
Mar 11, 2022 $1.87
-1.86%
$-- $47,748
Mar 10, 2022 $1.9
-4.35%
$-- $40,602
Mar 9, 2022 $1.99
+6.23%
$-- $117,480
Mar 8, 2022 $1.87
+1.86%
$-- $58,744
Mar 7, 2022 $1.82
-4.27%
$-- $45,026
Mar 6, 2022 $1.91
-4.27%
$-- $170,714
Mar 5, 2022 $2
+1.27%
$-- $64,930
Mar 4, 2022 $1.98
-6.59%
$-- $92,966
Mar 3, 2022 $2.12
-6.42%
$-- $100,467
Mar 2, 2022 $2.26
+0.87%
$-- $250,269
Mar 1, 2022 $2.23
-0.42%
$-- $162,639
Feb 28, 2022 $2.22
+10.62%
$-- $113,972
Feb 27, 2022 $2.01
-6.73%
$-- $82,065