Ronin Historical Data

RON Page 6
Download
Date Close Price change Market cap Trading volume
Dec 26, 2025 $0.131
-1.86%
$93.87 million $3.17 million
Dec 25, 2025 $0.135
-2.36%
$95.87 million $2.51 million
Dec 24, 2025 $0.139
-2.39%
$99.23 million $2.81 million
Dec 23, 2025 $0.141
-0.59%
$102.11 million $2.4 million
Dec 22, 2025 $0.142
-1.63%
$102.15 million $2.38 million
Dec 21, 2025 $0.144
-2.89%
$103.95 million $2.15 million
Dec 20, 2025 $0.149
-1.93%
$106.45 million $2.07 million
Dec 19, 2025 $0.152
+6.28%
$108.9 million $2.3 million
Dec 18, 2025 $0.144
-4.76%
$102.7 million $2.67 million
Dec 17, 2025 $0.152
-4.96%
$108.36 million $2.69 million
Dec 16, 2025 $0.16
-1.08%
$114.57 million $2.33 million
Dec 15, 2025 $0.16
-3.93%
$115.9 million $2.68 million
Dec 14, 2025 $0.167
-2.67%
$119.32 million $3.39 million
Dec 13, 2025 $0.172
+1.03%
$123.39 million $2.38 million
Dec 12, 2025 $0.17
-1.89%
$122.18 million $2.36 million
Dec 11, 2025 $0.174
-2.23%
$124.51 million $2.48 million
Dec 10, 2025 $0.178
-0.25%
$127.35 million $3.71 million
Dec 9, 2025 $0.178
+4.03%
$127.64 million $1.78 million
Dec 8, 2025 $0.171
+0.94%
$122.69 million $1.83 million
Dec 7, 2025 $0.17
-8.39%
$121.24 million $6.19 million
Dec 6, 2025 $0.185
+15.99%
$132.65 million $20.57 million
Dec 5, 2025 $0.16
-3.68%
$114.34 million $2.88 million
Dec 4, 2025 $0.166
-4.85%
$118.71 million $2.33 million
Dec 3, 2025 $0.174
+4.65%
$124.86 million $2.72 million
Dec 2, 2025 $0.166
+7.99%
$119.18 million $2.73 million
Dec 1, 2025 $0.154
-7.57%
$110.38 million $3.5 million
Nov 30, 2025 $0.168
-1.23%
$119.37 million $2.38 million
Nov 29, 2025 $0.171
-4.01%
$121.86 million $2.79 million
Nov 28, 2025 $0.178
-0.46%
$127.23 million $2.9 million
Nov 27, 2025 $0.179
-4.07%
$127.95 million $4.09 million
Nov 26, 2025 $0.188
-2.79%
$133.71 million $3.73 million
Nov 25, 2025 $0.189
+0.91%
$138.36 million $4.38 million
Nov 24, 2025 $0.188
+0.15%
$134.04 million $4.77 million
Nov 23, 2025 $0.19
-4.95%
$134.73 million $4.21 million
Nov 22, 2025 $0.202
-7.50%
$143.24 million $3.45 million
Nov 21, 2025 $0.214
-7.81%
$155.88 million $4.37 million
Nov 20, 2025 $0.237
-2.48%
$165.88 million $3.58 million
Nov 19, 2025 $0.243
-4.04%
$174.08 million $3.02 million
Nov 18, 2025 $0.254
+6.86%
$181.38 million $4.55 million
Nov 17, 2025 $0.237
-2.74%
$169.8 million $3.66 million
Nov 16, 2025 $0.244
-6.74%
$174.64 million $2.99 million
Nov 15, 2025 $0.261
+0.17%
$186.81 million $2.84 million
Nov 14, 2025 $0.263
-1.79%
$186.53 million $3.33 million
Nov 13, 2025 $0.267
-3.00%
$191.74 million $5.15 million
Nov 12, 2025 $0.277
-0.90%
$196.39 million $1.96 million
Nov 11, 2025 $0.279
-7.05%
$199.63 million $3.31 million
Nov 10, 2025 $0.3
-1.03%
$214.74 million $3.02 million
Nov 9, 2025 $0.304
-0.47%
$216.99 million $2.66 million
Nov 8, 2025 $0.305
-1.85%
$217.95 million $4.29 million
Nov 7, 2025 $0.311
+12.82%
$222.01 million $8.39 million