Ronin Historical Data

RON Page 4
Download
Date Close Price change Market cap Trading volume
Oct 9 $0.413
-4.91%
$106.72 million $3.45 million
Oct 2 $0.442
-5.78%
$111.68 million $3.67 million
Sep 25 $0.47
+0.58%
$119.98 million $4.04 million
Sep 18 $0.466
-4.26%
$118.63 million $3.46 million
Sep 11 $0.498
-0.70%
$123.22 million $3.29 million
Sep 4 $0.514
-2.81%
$126.24 million $3.2 million
Aug 28 $0.529
-5.74%
$132.39 million $6.08 million
Aug 21 $0.553
-6.65%
$139.53 million $4.97 million
Aug 14 $0.604
-11.44%
$145.39 million $4.41 million
Aug 7 $0.696
+2.20%
$166.56 million $3.28 million
Jul 31 $0.681
-6.63%
$165.5 million $3.98 million
Jul 24 $0.73
+2.18%
$175.18 million $5.36 million
Jul 17 $0.714
+1.25%
$168.11 million $4.03 million
Jul 10 $0.705
+4.42%
$705.16 million $4.56 million
Jul 3 $0.675
-21.24%
$675.34 million $3.99 million
Jun 26 $0.857
-6.72%
$857.43 million $4.46 million
Jun 19 $0.921
+9.94%
$919.19 million $3.94 million
Jun 12 $0.853
-4.66%
$837.74 million $3.88 million
Jun 5 $0.895
-20.39%
$895.13 million $5.86 million
May 29 $1.12
+0.89%
$1.12 billion $5.08 million
May 22 $1.07
+8.23%
$1.11 billion $3.75 million
May 15 $1
+1.86%
$985.52 million $6.52 million
May 8 $0.986
-3.06%
$985.5 million $6.19 million
May 1 $1.02
-3.27%
$1.02 billion $7.64 million
Apr 24 $1.06
-3.97%
$1.05 billion $6.5 million
Apr 17 $1.11
-22.53%
$1.11 billion $5.38 million
Apr 10 $1.39
+22.97%
$1.43 billion $6.44 million
Apr 3 $1.13
+17.97%
$1.13 billion $5.72 million
Mar 27 $0.956
-10.49%
$955.69 million $6 million
Mar 20 $1.03
+0.44%
$1.07 billion $4.22 million
Mar 13 $0.963
+39.65%
$1.03 billion $3.77 million
Mar 6 $0.629
-15.17%
$688.25 million $2.03 million
Feb 27 $0.741
-8.46%
$741.32 million $2.31 million
Feb 20 $0.811
-5.46%
$810.85 million $2.32 million
Feb 13 $0.858
+6.53%
$857.96 million $2.4 million
Feb 6 $0.806
-2.68%
$806.02 million $2.56 million
Jan 30 $0.828
-14.74%
$828.06 million $2.53 million
Jan 23 $0.852
+53.41%
$963.05 million $2.5 million
Jan 16 $0.555
+32.58%
$554.92 million $2.46 million
Jan 9 $0.418
+30.11%
$418.44 million $2.79 million
Jan 2 $0.322
+18.01%
$321.76 million $2.51 million
Dec 26 $0.273
+1.88%
$272.58 million $2.28 million
Dec 19 $0.268
+4.79%
$267.69 million $2.4 million
Dec 12 $0.256
-10.69%
$255.51 million $1.97 million
Dec 5 $0.267
+8.11%
$288.29 million $1.69 million
Nov 28 $0.247
+7.33%
$247.15 million $1.92 million
Nov 21 $0.229
+5.78%
$230.67 million $1.71 million
Nov 14 $0.221
+4.74%
$216.71 million $1.87 million
Nov 7 $0.218
-32.33%
$211.11 million $3.69 million
Oct 31 $0.322
+12.92%
$322.41 million $12.46 million