Ronin Historical Data

RON Page 5
Download
Date Close Price change Market cap Trading volume
Feb 14, 2026 $0.107
+2.80%
$81.76 million $3.18 million
Feb 13, 2026 $0.104
+0.36%
$79.53 million $2.94 million
Feb 12, 2026 $0.104
+3.61%
$79.23 million $7.27 million
Feb 11, 2026 $0.1
-0.52%
$76.46 million $3.06 million
Feb 10, 2026 $0.101
+3.27%
$76.84 million $3.85 million
Feb 9, 2026 $0.0975
+2.96%
$74.41 million $3.28 million
Feb 8, 2026 $0.0947
-3.00%
$72.26 million $2.28 million
Feb 7, 2026 $0.0976
-0.16%
$74.5 million $3.04 million
Feb 6, 2026 $0.0978
+13.57%
$74.58 million $3.91 million
Feb 5, 2026 $0.0861
-14.45%
$64.57 million $3.85 million
Feb 4, 2026 $0.101
-1.64%
$75.46 million $2.65 million
Feb 3, 2026 $0.102
-5.62%
$76.71 million $3.3 million
Feb 2, 2026 $0.108
+1.23%
$81.28 million $3.69 million
Feb 1, 2026 $0.107
-3.98%
$80.28 million $3.36 million
Jan 31, 2026 $0.112
-12.20%
$83.6 million $4.22 million
Jan 30, 2026 $0.127
-1.45%
$91.68 million $3.66 million
Jan 29, 2026 $0.129
-8.72%
$93.03 million $5.31 million
Jan 28, 2026 $0.141
-4.65%
$101.91 million $4.01 million
Jan 27, 2026 $0.148
-0.26%
$106.87 million $5.91 million
Jan 26, 2026 $0.148
+8.62%
$107.15 million $7.18 million
Jan 25, 2026 $0.137
-10.18%
$98.63 million $4.79 million
Jan 24, 2026 $0.152
-6.95%
$109.79 million $4.5 million
Jan 23, 2026 $0.164
+1.47%
$117.91 million $7.38 million
Jan 22, 2026 $0.161
+5.69%
$116.21 million $16.7 million
Jan 21, 2026 $0.153
+6.59%
$109.98 million $7.51 million
Jan 20, 2026 $0.143
-3.06%
$103.17 million $13.33 million
Jan 19, 2026 $0.148
-11.38%
$106.42 million $8.6 million
Jan 18, 2026 $0.167
-2.37%
$120.22 million $17.47 million
Jan 17, 2026 $0.171
+9.80%
$122.96 million $48.69 million
Jan 16, 2026 $0.155
+8.81%
$111.84 million $4.8 million
Jan 15, 2026 $0.143
-7.02%
$102.89 million $2.65 million
Jan 14, 2026 $0.154
+2.81%
$110.59 million $10.3 million
Jan 13, 2026 $0.149
+13.58%
$107.67 million $2.76 million
Jan 12, 2026 $0.132
-1.95%
$95.74 million $2.41 million
Jan 11, 2026 $0.134
-2.48%
$97.64 million $2.22 million
Jan 10, 2026 $0.138
-1.48%
$100.1 million $2.06 million
Jan 9, 2026 $0.14
-1.07%
$101.59 million $2.67 million
Jan 8, 2026 $0.141
-0.08%
$102.7 million $2.32 million
Jan 7, 2026 $0.141
-4.57%
$102.71 million $2.3 million
Jan 6, 2026 $0.148
+0.30%
$107.66 million $2.74 million
Jan 5, 2026 $0.148
+1.58%
$107.32 million $2.73 million
Jan 4, 2026 $0.145
+3.38%
$105.64 million $3.24 million
Jan 3, 2026 $0.141
-0.75%
$102.17 million $2.69 million
Jan 2, 2026 $0.142
+2.19%
$102.94 million $2.86 million
Jan 1, 2026 $0.139
+4.26%
$100.72 million $4.35 million
Dec 31, 2025 $0.133
+3.76%
$96.59 million $5.48 million
Dec 30, 2025 $0.128
-1.17%
$93.41 million $2.4 million
Dec 29, 2025 $0.13
+1.51%
$92.95 million $3.16 million
Dec 28, 2025 $0.128
-3.96%
$92.06 million $2.5 million
Dec 27, 2025 $0.132
+1.10%
$95.77 million $2.13 million