Ronin Historical Data

RON Page 9
Download
Date Close Price change Market cap Trading volume
Jul 29, 2025 $0.548
-0.91%
$356.44 million $7.02 million
Jul 28, 2025 $0.553
-3.66%
$359.7 million $8.11 million
Jul 27, 2025 $0.574
+2.06%
$373.37 million $4.6 million
Jul 26, 2025 $0.562
+0.59%
$365.85 million $4.8 million
Jul 25, 2025 $0.559
-0.33%
$363.69 million $8.95 million
Jul 24, 2025 $0.561
-0.56%
$364.9 million $20.88 million
Jul 23, 2025 $0.564
-5.57%
$366.94 million $12.52 million
Jul 22, 2025 $0.597
+0.07%
$388.57 million $10.49 million
Jul 21, 2025 $0.597
+0.47%
$388.31 million $8.78 million
Jul 20, 2025 $0.594
+3.93%
$386.5 million $7.14 million
Jul 19, 2025 $0.571
+0.91%
$371.55 million $5.5 million
Jul 18, 2025 $0.566
+0.95%
$368.18 million $11.93 million
Jul 17, 2025 $0.561
+0.58%
$364.71 million $10.34 million
Jul 16, 2025 $0.558
+3.92%
$362.61 million $7.99 million
Jul 15, 2025 $0.537
+3.50%
$348.92 million $7.03 million
Jul 14, 2025 $0.518
-0.41%
$337.12 million $8.02 million
Jul 13, 2025 $0.521
+0.92%
$338.5 million $6.42 million
Jul 12, 2025 $0.516
-0.97%
$335.37 million $7.18 million
Jul 11, 2025 $0.521
-0.23%
$338.57 million $12.51 million
Jul 10, 2025 $0.51
+0.81%
$332.33 million $6.51 million
Jul 9, 2025 $0.506
+5.34%
$328.66 million $7.9 million
Jul 8, 2025 $0.48
+1.88%
$312.05 million $6.06 million
Jul 7, 2025 $0.471
-2.45%
$306.2 million $6.03 million
Jul 6, 2025 $0.483
+0.82%
$313.9 million $5.54 million
Jul 5, 2025 $0.479
-4.78%
$311.3 million $8.38 million
Jul 4, 2025 $0.503
+1.78%
$326.59 million $19.08 million
Jul 3, 2025 $0.494
+7.64%
$320.84 million $171.66 million
Jul 2, 2025 $0.459
+6.11%
$298.04 million $3.78 million
Jul 1, 2025 $0.433
-2.91%
$280.84 million $3.51 million
Jun 30, 2025 $0.446
-1.80%
$286.99 million $3.73 million
Jun 29, 2025 $0.454
+3.61%
$292.13 million $3.09 million
Jun 28, 2025 $0.438
+1.02%
$281.9 million $2.82 million
Jun 27, 2025 $0.433
+0.28%
$279.01 million $3.59 million
Jun 26, 2025 $0.432
-0.93%
$278.2 million $3.49 million
Jun 25, 2025 $0.436
-2.81%
$280.77 million $4.76 million
Jun 24, 2025 $0.449
+1.00%
$288.81 million $3.9 million
Jun 23, 2025 $0.444
+8.13%
$285.91 million $4.84 million
Jun 22, 2025 $0.411
-3.94%
$264.68 million $5.76 million
Jun 21, 2025 $0.428
-4.69%
$275.5 million $3.91 million
Jun 20, 2025 $0.449
-3.70%
$289.01 million $5.08 million
Jun 19, 2025 $0.467
-1.64%
$300.09 million $3.65 million
Jun 18, 2025 $0.474
-0.08%
$305.04 million $5.77 million
Jun 17, 2025 $0.475
-6.21%
$305.23 million $9.79 million
Jun 16, 2025 $0.506
+2.64%
$325.41 million $17.19 million
Jun 15, 2025 $0.493
+0.88%
$316.99 million $2.86 million
Jun 14, 2025 $0.489
-3.22%
$314.17 million $4.05 million
Jun 13, 2025 $0.505
-5.31%
$324.6 million $7.13 million
Jun 12, 2025 $0.533
-5.99%
$342.52 million $4.77 million
Jun 11, 2025 $0.567
-3.34%
$364.29 million $7.79 million
Jun 10, 2025 $0.587
+2.93%
$376.81 million $8.29 million