Ronin Historical Data

RON Page 10
Download
Date Close Price change Market cap Trading volume
Feb 20, 2025 $ 1.26
+1.78%
$ 767.77 million $ 7.68 million
Feb 19, 2025 $ 1.24
-0.28%
$ 754.07 million $ 7.66 million
Feb 18, 2025 $ 1.24
-4.45%
$ 756.33 million $ 12.98 million
Feb 17, 2025 $ 1.3
+1.91%
$ 791.81 million $ 28.03 million
Feb 16, 2025 $ 1.27
+1.54%
$ 776.86 million $ 8.33 million
Feb 15, 2025 $ 1.25
-0.75%
$ 764.91 million $ 11.08 million
Feb 14, 2025 $ 1.26
+3.22%
$ 770.6 million $ 10.29 million
Feb 13, 2025 $ 1.22
-2.17%
$ 746.43 million $ 19.06 million
Feb 12, 2025 $ 1.25
+8.39%
$ 762.78 million $ 21 million
Feb 11, 2025 $ 1.15
-0.15%
$ 703.62 million $ 12.9 million
Feb 10, 2025 $ 1.16
+6.25%
$ 704.32 million $ 7.59 million
Feb 9, 2025 $ 1.09
-1.03%
$ 662.78 million $ 6.6 million
Feb 8, 2025 $ 1.1
+5.86%
$ 669.63 million $ 12.05 million
Feb 7, 2025 $ 1.04
+0.52%
$ 632.44 million $ 12.76 million
Feb 6, 2025 $ 1.03
+0.86%
$ 629.07 million $ 16.42 million
Feb 5, 2025 $ 1.02
-1.22%
$ 622.94 million $ 17.21 million
Feb 4, 2025 $ 1.04
-11.92%
$ 630.86 million $ 23.49 million
Feb 3, 2025 $ 1.18
-2.86%
$ 716.06 million $ 51.54 million
Feb 2, 2025 $ 1.21
-12.89%
$ 736.91 million $ 24.13 million
Feb 1, 2025 $ 1.39
-7.44%
$ 845.68 million $ 17.37 million
Jan 31, 2025 $ 1.5
-1.25%
$ 913.48 million $ 15.23 million
Jan 30, 2025 $ 1.52
+4.17%
$ 924.89 million $ 17.46 million
Jan 29, 2025 $ 1.46
+0.72%
$ 887.53 million $ 20.75 million
Jan 28, 2025 $ 1.45
-4.76%
$ 881.29 million $ 16.8 million
Jan 27, 2025 $ 1.52
-5.00%
$ 580.19 million $ 23.19 million
Jan 26, 2025 $ 1.6
-0.55%
$ 610.54 million $ 14.23 million
Jan 25, 2025 $ 1.61
-1.03%
$ 613.57 million $ 12.95 million
Jan 24, 2025 $ 1.63
-2.98%
$ 619.92 million $ 16.69 million
Jan 23, 2025 $ 1.68
+0.98%
$ 638.04 million $ 13.95 million
Jan 22, 2025 $ 1.66
-5.52%
$ 631.75 million $ 16.06 million
Jan 21, 2025 $ 1.76
+5.91%
$ 668.66 million $ 22.73 million
Jan 20, 2025 $ 1.66
-0.01%
$ 631.3 million $ 21.71 million
Jan 19, 2025 $ 1.66
-6.29%
$ 631.54 million $ 21.49 million
Jan 18, 2025 $ 1.77
-2.84%
$ 673.7 million $ 14.35 million
Jan 17, 2025 $ 1.82
+0.65%
$ 693.4 million $ 12.55 million
Jan 16, 2025 $ 1.81
-3.03%
$ 687.96 million $ 13.35 million
Jan 15, 2025 $ 1.87
+0.50%
$ 709.55 million $ 14.49 million
Jan 14, 2025 $ 1.86
+2.80%
$ 705.91 million $ 7.78 million
Jan 13, 2025 $ 1.81
-2.07%
$ 686.7 million $ 14.94 million
Jan 12, 2025 $ 1.85
-1.11%
$ 701.22 million $ 5.05 million
Jan 11, 2025 $ 1.87
-1.67%
$ 701.45 million $ 4.95 million
Jan 10, 2025 $ 1.9
+3.88%
$ 713.18 million $ 11 million
Jan 9, 2025 $ 1.83
-0.72%
$ 686.39 million $ 12.31 million
Jan 8, 2025 $ 1.84
-0.98%
$ 691.06 million $ 14.81 million
Jan 7, 2025 $ 1.86
-8.54%
$ 697.91 million $ 13.38 million
Jan 6, 2025 $ 2.03
+0.84%
$ 762.6 million $ 11.46 million
Jan 5, 2025 $ 2.02
-0.49%
$ 756.09 million $ 8.53 million
Jan 4, 2025 $ 2.03
+0.18%
$ 759.63 million $ 9.53 million
Jan 3, 2025 $ 2.02
+2.97%
$ 758.03 million $ 12.55 million
Jan 2, 2025 $ 1.96
+2.55%
$ 735.02 million $ 14.02 million