Ronin Historical Data

RON Page 7
Download
Date Close Price change Market cap Trading volume
Nov 6, 2025 $0.275
-1.67%
$196.78 million $3.22 million
Nov 5, 2025 $0.28
+1.81%
$200.11 million $3.04 million
Nov 4, 2025 $0.275
-8.05%
$196.61 million $4.89 million
Nov 3, 2025 $0.299
-11.00%
$213.81 million $2.95 million
Nov 2, 2025 $0.336
+0.80%
$240.21 million $1.52 million
Nov 1, 2025 $0.334
+1.75%
$238.26 million $1.33 million
Oct 31, 2025 $0.328
+1.11%
$234.11 million $1.81 million
Oct 30, 2025 $0.322
-5.30%
$231.33 million $3.29 million
Oct 29, 2025 $0.34
-2.10%
$242.9 million $3.1 million
Oct 28, 2025 $0.348
-6.27%
$238.26 million $3.18 million
Oct 27, 2025 $0.371
-2.36%
$254.18 million $2.86 million
Oct 26, 2025 $0.38
+1.10%
$260.34 million $2.59 million
Oct 25, 2025 $0.376
-1.76%
$257.49 million $2.05 million
Oct 24, 2025 $0.382
+2.42%
$262.11 million $2.29 million
Oct 23, 2025 $0.373
+1.83%
$255.52 million $2.37 million
Oct 22, 2025 $0.36
-3.03%
$250.66 million $2.94 million
Oct 21, 2025 $0.375
-2.15%
$254.6 million $3.49 million
Oct 20, 2025 $0.384
+0.28%
$262.41 million $2.85 million
Oct 19, 2025 $0.386
+2.82%
$262.33 million $2.59 million
Oct 18, 2025 $0.376
+1.20%
$256.97 million $2.47 million
Oct 17, 2025 $0.372
-2.91%
$253.86 million $5.54 million
Oct 16, 2025 $0.379
-4.19%
$262.2 million $5.72 million
Oct 15, 2025 $0.396
-3.01%
$274.08 million $5.54 million
Oct 14, 2025 $0.408
-1.87%
$282.72 million $6.27 million
Oct 13, 2025 $0.416
+3.64%
$287.84 million $2.08 million
Oct 12, 2025 $0.402
+10.73%
$277.76 million $4.97 million
Oct 11, 2025 $0.363
-0.56%
$251.25 million $7.36 million
Oct 10, 2025 $0.365
-22.00%
$252.15 million $5.1 million
Oct 9, 2025 $0.468
-2.63%
$323.34 million $3.8 million
Oct 8, 2025 $0.48
+1.97%
$331.98 million $3.76 million
Oct 7, 2025 $0.471
-4.55%
$325.64 million $3.65 million
Oct 6, 2025 $0.493
+3.59%
$341.11 million $3.1 million
Oct 5, 2025 $0.476
-0.07%
$329 million $2.82 million
Oct 4, 2025 $0.477
-1.81%
$329.31 million $2.56 million
Oct 3, 2025 $0.487
+0.56%
$335.44 million $3.52 million
Oct 2, 2025 $0.484
+1.24%
$334.68 million $4.82 million
Oct 1, 2025 $0.476
+3.57%
$330.27 million $5.08 million
Sep 30, 2025 $0.458
-2.37%
$317.69 million $7.5 million
Sep 29, 2025 $0.469
-0.45%
$324.26 million $3.25 million
Sep 28, 2025 $0.471
+2.68%
$325.73 million $2.36 million
Sep 27, 2025 $0.459
-0.11%
$317.06 million $2.83 million
Sep 26, 2025 $0.46
+4.42%
$317.36 million $4.42 million
Sep 25, 2025 $0.444
-7.41%
$304.19 million $5.07 million
Sep 24, 2025 $0.48
-0.58%
$330.91 million $2.92 million
Sep 23, 2025 $0.482
-0.93%
$332.73 million $3.92 million
Sep 22, 2025 $0.484
-8.87%
$335.84 million $10.35 million
Sep 21, 2025 $0.534
+7.60%
$366.42 million $24.38 million
Sep 20, 2025 $0.497
+1.66%
$342.24 million $3.05 million
Sep 19, 2025 $0.492
-3.67%
$337.74 million $4.27 million
Sep 18, 2025 $0.511
+0.86%
$352.05 million $4.93 million