Ronin Historical Data

RON Page 8
Download
Date Close Price change Market cap Trading volume
Sep 17, 2025 $0.506
+1.18%
$349.43 million $6.09 million
Sep 16, 2025 $0.5
+0.94%
$344.58 million $4.02 million
Sep 15, 2025 $0.494
-3.23%
$341.92 million $4.36 million
Sep 14, 2025 $0.514
-2.42%
$352.02 million $5.54 million
Sep 13, 2025 $0.527
-0.35%
$363.23 million $5.95 million
Sep 12, 2025 $0.529
+2.28%
$364.47 million $7.41 million
Sep 11, 2025 $0.517
-5.38%
$356.29 million $13.57 million
Sep 10, 2025 $0.546
+9.35%
$376.75 million $14.48 million
Sep 9, 2025 $0.5
+4.98%
$344.36 million $5.41 million
Sep 8, 2025 $0.476
+1.21%
$327.9 million $3.2 million
Sep 7, 2025 $0.47
+0.25%
$323.94 million $2.3 million
Sep 6, 2025 $0.469
-0.24%
$323.08 million $2.67 million
Sep 5, 2025 $0.47
-0.97%
$323.8 million $4.64 million
Sep 4, 2025 $0.476
-5.30%
$326.95 million $3.77 million
Sep 3, 2025 $0.503
+1.00%
$345.82 million $3.35 million
Sep 2, 2025 $0.494
+0.79%
$342.71 million $3.42 million
Sep 1, 2025 $0.491
-3.07%
$337.28 million $4.2 million
Aug 31, 2025 $0.512
+2.49%
$348.46 million $6.18 million
Aug 30, 2025 $0.499
-0.41%
$344.11 million $2.79 million
Aug 29, 2025 $0.5
-4.02%
$344.47 million $5.44 million
Aug 28, 2025 $0.521
-0.17%
$358.83 million $3.81 million
Aug 27, 2025 $0.524
-1.38%
$359.06 million $3.69 million
Aug 26, 2025 $0.531
+2.95%
$365.02 million $3.52 million
Aug 25, 2025 $0.516
-7.30%
$354.75 million $8.32 million
Aug 24, 2025 $0.557
-0.74%
$383.2 million $4.82 million
Aug 23, 2025 $0.561
-1.95%
$386.2 million $3.3 million
Aug 22, 2025 $0.57
+8.23%
$393.21 million $6.93 million
Aug 21, 2025 $0.53
+0.06%
$362.1 million $3.61 million
Aug 20, 2025 $0.532
+3.55%
$363.95 million $4.35 million
Aug 19, 2025 $0.518
-4.15%
$353.09 million $4.19 million
Aug 18, 2025 $0.54
-4.25%
$371.28 million $4.53 million
Aug 17, 2025 $0.564
+1.21%
$387.73 million $3.86 million
Aug 16, 2025 $0.557
+0.98%
$383.01 million $3.53 million
Aug 15, 2025 $0.552
-1.11%
$379.3 million $5.17 million
Aug 14, 2025 $0.558
-6.48%
$383.53 million $8.74 million
Aug 13, 2025 $0.597
+2.93%
$410.02 million $8.97 million
Aug 12, 2025 $0.58
+5.05%
$398.24 million $6.2 million
Aug 11, 2025 $0.552
-2.70%
$379.1 million $6.43 million
Aug 10, 2025 $0.567
-0.96%
$389.59 million $4.8 million
Aug 9, 2025 $0.573
+4.04%
$393.27 million $5.45 million
Aug 8, 2025 $0.551
+2.31%
$377.95 million $3.93 million
Aug 7, 2025 $0.538
+5.79%
$369.42 million $3.6 million
Aug 6, 2025 $0.509
+0.98%
$349.03 million $3.56 million
Aug 5, 2025 $0.504
-4.33%
$345.63 million $4.73 million
Aug 4, 2025 $0.527
+4.44%
$361.26 million $3.41 million
Aug 3, 2025 $0.505
+3.76%
$345.92 million $2.75 million
Aug 2, 2025 $0.489
-1.33%
$333.75 million $3.85 million
Aug 1, 2025 $0.49
-6.21%
$339.49 million $6 million
Jul 31, 2025 $0.522
-4.25%
$358.2 million $4.55 million
Jul 30, 2025 $0.546
-0.38%
$355.08 million $5.74 million