Ronin Historical Data

RON
Download
Date Close Price change Market cap Trading volume
Aug 24 $0.0475
-15.33%
$36.57 million $6.1 million
Aug 17 $0.0573
+18.20%
$43.27 million $7.72 million
Aug 10 $0.05
-3.04%
$37.35 million $14.84 million
Aug 3 $0.0516
+7.89%
$39.76 million $15.34 million
Jul 27 $0.0478
-8.41%
$36.9 million $15.04 million
Jul 20 $0.0522
-2.07%
$40.28 million $28.63 million
Jul 13 $0.0533
-0.74%
$41.14 million $19.14 million
Jul 6 $0.0537
-11.60%
$41.39 million $17.72 million
Jun 29 $0.0608
+8.62%
$46.9 million $15.38 million
Jun 22 $0.056
-7.19%
$43.17 million $18.71 million
Jun 15 $0.0628
+3.12%
$46.52 million $20.88 million
Jun 8 $0.0587
-9.65%
$46.93 million $19.73 million
Jun 1 $0.065
-21.26%
$50.15 million $23.43 million
May 25 $0.0772
-11.06%
$63.57 million $31.26 million
May 18 $0.0892
+0.57%
$67.2 million $90.31 million
May 11 $0.0926
-18.78%
$68.42 million $19.17 million
May 4 $0.114
+20.64%
$87.89 million $26.94 million
Apr 27 $0.0945
-6.30%
$72.8 million $5.25 million
Apr 20 $0.102
+9.14%
$77.63 million $41.05 million
Apr 13 $0.101
+19.30%
$72.02 million $36.35 million
Apr 6 $0.0883
+5.06%
$65.56 million $22.93 million
Mar 30 $0.084
+0.55%
$64.75 million $26.76 million
Mar 23 $0.0836
-5.95%
$64.1 million $25.66 million
Mar 16 $0.0889
-9.41%
$68.09 million $19.04 million
Mar 9 $0.0981
+12.24%
$75.12 million $55.12 million
Mar 2 $0.0864
-13.95%
$66.88 million $14.93 million
Feb 23 $0.1
+1.27%
$76.74 million $17.96 million
Feb 16 $0.104
+4.05%
$75.73 million $19.83 million
Feb 9 $0.107
+13.07%
$76.63 million $23.6 million
Feb 2 $0.0976
-8.81%
$72.26 million $20.45 million
Jan 26 $0.112
-18.41%
$80.28 million $30.29 million
Jan 19 $0.152
-8.62%
$98.63 million $58.03 million
Jan 12 $0.171
+27.17%
$120.22 million $71.61 million
Jan 5 $0.138
-5.31%
$97.64 million $14.82 million
Dec 29 $0.141
+9.70%
$105.64 million $20.94 million
Dec 22 $0.132
-8.76%
$92.06 million $15.41 million
Dec 15 $0.149
-10.55%
$103.95 million $14.75 million
Dec 8 $0.172
+1.51%
$119.32 million $14.54 million
Dec 1 $0.185
+11.05%
$121.24 million $34.73 million
Nov 24 $0.171
-9.41%
$119.37 million $22.65 million
Nov 17 $0.202
-17.46%
$134.73 million $22.64 million
Nov 10 $0.261
-13.92%
$174.64 million $19.62 million
Nov 3 $0.305
-9.33%
$216.99 million $26.79 million
Oct 27 $0.334
-12.16%
$240.21 million $15.57 million
Oct 20 $0.376
-1.88%
$260.34 million $15.99 million
Oct 13 $0.376
-6.47%
$262.33 million $27.62 million
Oct 6 $0.363
-23.86%
$277.76 million $26.78 million
Sep 29 $0.477
+1.06%
$329 million $26.73 million
Sep 22 $0.459
-13.57%
$325.73 million $29.52 million
Sep 15 $0.497
-2.59%
$366.42 million $26.71 million
Download