Ronin Historical Data

RON Page 11
Download
Date Close Price change Market cap Trading volume
Jan 1, 2025 $ 1.92
-2.39%
$ 716.76 million $ 15.73 million
Dec 31, 2024 $ 1.96
+5.15%
$ 734.27 million $ 39.67 million
Dec 30, 2024 $ 1.87
-1.43%
$ 698.45 million $ 10.4 million
Dec 29, 2024 $ 1.89
-2.47%
$ 708.59 million $ 7.32 million
Dec 28, 2024 $ 1.94
+1.30%
$ 725.88 million $ 7.68 million
Dec 27, 2024 $ 1.92
+0.63%
$ 716.54 million $ 11.95 million
Dec 26, 2024 $ 1.91
-6.08%
$ 712.06 million $ 9.96 million
Dec 25, 2024 $ 2.03
+0.99%
$ 758.05 million $ 10.84 million
Dec 24, 2024 $ 2.01
+1.21%
$ 750.01 million $ 12.97 million
Dec 23, 2024 $ 1.98
+7.73%
$ 741.01 million $ 14.71 million
Dec 22, 2024 $ 1.84
-3.09%
$ 687.83 million $ 12.01 million
Dec 21, 2024 $ 1.9
-6.53%
$ 703.46 million $ 19.5 million
Dec 20, 2024 $ 2.03
+8.77%
$ 752.52 million $ 41.51 million
Dec 19, 2024 $ 1.87
-14.88%
$ 691.86 million $ 56.78 million
Dec 18, 2024 $ 2.2
-7.07%
$ 812.71 million $ 57.53 million
Dec 17, 2024 $ 2.36
+3.96%
$ 874.38 million $ 79.04 million
Dec 16, 2024 $ 2.27
+4.21%
$ 840.92 million $ 26.92 million
Dec 15, 2024 $ 2.18
+2.06%
$ 806.78 million $ 11.68 million
Dec 14, 2024 $ 2.14
-1.69%
$ 790.08 million $ 19.47 million
Dec 13, 2024 $ 2.17
+0.69%
$ 804.02 million $ 65.2 million
Dec 12, 2024 $ 2.16
-0.68%
$ 789.64 million $ 20.53 million
Dec 11, 2024 $ 2.17
+10.77%
$ 794.45 million $ 22.66 million
Dec 10, 2024 $ 1.96
-1.10%
$ 716.51 million $ 33.32 million
Dec 9, 2024 $ 1.98
-14.97%
$ 724.64 million $ 40.32 million
Dec 8, 2024 $ 2.33
+1.66%
$ 852.17 million $ 13.22 million
Dec 7, 2024 $ 2.29
-1.68%
$ 838.02 million $ 11.99 million
Dec 6, 2024 $ 2.33
+6.61%
$ 852.46 million $ 24.9 million
Dec 5, 2024 $ 2.19
-4.63%
$ 800.1 million $ 33.27 million
Dec 4, 2024 $ 2.29
+4.02%
$ 837.68 million $ 54.41 million
Dec 3, 2024 $ 2.21
-1.39%
$ 805.04 million $ 36.42 million
Dec 2, 2024 $ 2.24
-0.61%
$ 816.06 million $ 27.42 million
Dec 1, 2024 $ 2.25
+2.29%
$ 820.92 million $ 17.44 million
Nov 30, 2024 $ 2.2
+8.77%
$ 801.53 million $ 24.44 million
Nov 29, 2024 $ 2.02
+6.37%
$ 736.94 million $ 30.84 million
Nov 28, 2024 $ 1.9
+2.66%
$ 692.83 million $ 20.2 million
Nov 27, 2024 $ 1.85
+10.88%
$ 670.8 million $ 18.39 million
Nov 26, 2024 $ 1.67
-2.57%
$ 604.17 million $ 20.63 million
Nov 25, 2024 $ 1.72
-3.64%
$ 620.34 million $ 28.09 million
Nov 24, 2024 $ 1.78
+5.95%
$ 644.02 million $ 40.1 million
Nov 23, 2024 $ 1.68
+15.87%
$ 607.56 million $ 38.92 million
Nov 22, 2024 $ 1.45
+2.22%
$ 522.91 million $ 19.9 million
Nov 21, 2024 $ 1.42
+5.39%
$ 511.54 million $ 22.18 million
Nov 20, 2024 $ 1.34
-4.99%
$ 485.35 million $ 16.25 million
Nov 19, 2024 $ 1.42
-4.57%
$ 510.83 million $ 19.29 million
Nov 18, 2024 $ 1.48
+3.61%
$ 534.82 million $ 19.44 million
Nov 17, 2024 $ 1.43
-5.28%
$ 516.02 million $ 18.9 million
Nov 16, 2024 $ 1.51
+5.45%
$ 543.01 million $ 13.69 million
Nov 15, 2024 $ 1.43
+5.52%
$ 514.96 million $ 12.15 million
Nov 14, 2024 $ 1.36
-6.59%
$ 488.04 million $ 14.81 million
Nov 13, 2024 $ 1.45
-4.70%
$ 522.29 million $ 22.89 million