Ronin Historical Data

RON Page 12
Download
Date Close Price change Market cap Trading volume
Nov 12, 2024 $ 1.52
-5.68%
$ 548.05 million $ 19.28 million
Nov 11, 2024 $ 1.62
+3.53%
$ 581.04 million $ 20.63 million
Nov 10, 2024 $ 1.56
+0.30%
$ 561.44 million $ 22.58 million
Nov 9, 2024 $ 1.56
+9.11%
$ 559.32 million $ 14.05 million
Nov 8, 2024 $ 1.43
-1.62%
$ 512 million $ 9.62 million
Nov 7, 2024 $ 1.45
+3.67%
$ 520.25 million $ 8.64 million
Nov 6, 2024 $ 1.4
+7.62%
$ 501.39 million $ 14.57 million
Nov 5, 2024 $ 1.3
+2.95%
$ 465.32 million $ 5.85 million
Nov 4, 2024 $ 1.26
-3.82%
$ 451.97 million $ 6.6 million
Nov 3, 2024 $ 1.31
-2.68%
$ 469.92 million $ 7.61 million
Nov 2, 2024 $ 1.35
-2.86%
$ 482.86 million $ 5.77 million
Nov 1, 2024 $ 1.39
-5.04%
$ 490.23 million $ 9.18 million
Oct 31, 2024 $ 1.46
-7.20%
$ 516.4 million $ 6.95 million
Oct 30, 2024 $ 1.57
+0.44%
$ 556.45 million $ 6.27 million
Oct 29, 2024 $ 1.57
+3.17%
$ 554.04 million $ 6.18 million
Oct 28, 2024 $ 1.52
+0.74%
$ 537.01 million $ 6.57 million
Oct 27, 2024 $ 1.51
+1.89%
$ 533.09 million $ 3.97 million
Oct 26, 2024 $ 1.48
-0.68%
$ 523.19 million $ 7.8 million
Oct 25, 2024 $ 1.49
-2.98%
$ 526.75 million $ 14.23 million
Oct 24, 2024 $ 1.54
-4.23%
$ 542.94 million $ 7.16 million
Oct 23, 2024 $ 1.6
-5.72%
$ 566.97 million $ 12.88 million
Oct 22, 2024 $ 1.7
+2.77%
$ 601.13 million $ 9.98 million
Oct 21, 2024 $ 1.66
-2.37%
$ 584.28 million $ 8.52 million
Oct 20, 2024 $ 1.7
+4.11%
$ 598.44 million $ 7.96 million
Oct 19, 2024 $ 1.63
+2.67%
$ 574.84 million $ 9.83 million
Oct 18, 2024 $ 1.59
+1.77%
$ 559.51 million $ 5.56 million
Oct 17, 2024 $ 1.56
+0.04%
$ 549.44 million $ 5.38 million
Oct 16, 2024 $ 1.56
-2.72%
$ 547.37 million $ 5.68 million
Oct 15, 2024 $ 1.6
-3.45%
$ 562.65 million $ 12.04 million
Oct 14, 2024 $ 1.66
+3.98%
$ 582.74 million $ 7.37 million
Oct 13, 2024 $ 1.59
-0.48%
$ 560.21 million $ 4.5 million
Oct 12, 2024 $ 1.6
+3.90%
$ 562.93 million $ 6.44 million
Oct 11, 2024 $ 1.54
+4.47%
$ 541.75 million $ 5.31 million
Oct 10, 2024 $ 1.48
-2.05%
$ 518.58 million $ 7.72 million
Oct 9, 2024 $ 1.51
-4.49%
$ 529.52 million $ 7.05 million
Oct 8, 2024 $ 1.58
-1.58%
$ 554.41 million $ 6.43 million
Oct 7, 2024 $ 1.6
-2.83%
$ 562.56 million $ 8.71 million
Oct 6, 2024 $ 1.65
+0.52%
$ 578.86 million $ 4.24 million
Oct 5, 2024 $ 1.64
-1.35%
$ 575.87 million $ 4.6 million
Oct 4, 2024 $ 1.66
+4.35%
$ 583.73 million $ 5.98 million
Oct 3, 2024 $ 1.59
-0.95%
$ 558.69 million $ 8.01 million
Oct 2, 2024 $ 1.61
-2.96%
$ 564.05 million $ 7.71 million
Oct 1, 2024 $ 1.66
-6.78%
$ 581.56 million $ 14.35 million
Sep 30, 2024 $ 1.78
-7.18%
$ 623.33 million $ 9.3 million
Sep 29, 2024 $ 1.92
+1.50%
$ 671.57 million $ 6.08 million
Sep 28, 2024 $ 1.89
-0.98%
$ 661.11 million $ 6.02 million
Sep 27, 2024 $ 1.91
+0.73%
$ 667.77 million $ 8.03 million
Sep 26, 2024 $ 1.9
+4.43%
$ 662.74 million $ 9.49 million
Sep 25, 2024 $ 1.81
+0.84%
$ 634.62 million $ 7.35 million
Sep 24, 2024 $ 1.8
+3.56%
$ 627.98 million $ 13.24 million