Ronin Historical Data

RON Page 13
Download
Date Close Price change Market cap Trading volume
Sep 23, 2024 $ 1.74
+7.55%
$ 606.42 million $ 9.81 million
Sep 22, 2024 $ 1.62
-2.12%
$ 563.66 million $ 5.18 million
Sep 21, 2024 $ 1.65
+1.59%
$ 575.86 million $ 4.38 million
Sep 20, 2024 $ 1.62
+2.07%
$ 566.83 million $ 6.71 million
Sep 19, 2024 $ 1.59
+5.99%
$ 554.77 million $ 7.89 million
Sep 18, 2024 $ 1.5
+1.64%
$ 523.39 million $ 6.53 million
Sep 17, 2024 $ 1.48
+1.74%
$ 514.96 million $ 6 million
Sep 16, 2024 $ 1.45
-1.12%
$ 505.84 million $ 5.12 million
Sep 15, 2024 $ 1.47
-3.61%
$ 510.71 million $ 4.47 million
Sep 14, 2024 $ 1.52
-4.00%
$ 529.85 million $ 5.94 million
Sep 13, 2024 $ 1.59
+2.85%
$ 551.81 million $ 5.32 million
Sep 12, 2024 $ 1.54
+2.95%
$ 536.45 million $ 5.6 million
Sep 11, 2024 $ 1.5
-2.32%
$ 521.1 million $ 8 million
Sep 10, 2024 $ 1.53
+1.11%
$ 532.62 million $ 5.5 million
Sep 9, 2024 $ 1.52
+3.93%
$ 526.87 million $ 5.9 million
Sep 8, 2024 $ 1.46
+1.18%
$ 506.95 million $ 5.18 million
Sep 7, 2024 $ 1.44
+2.69%
$ 500.74 million $ 6.07 million
Sep 6, 2024 $ 1.4
-4.80%
$ 487.73 million $ 8.78 million
Sep 5, 2024 $ 1.48
-2.40%
$ 512.21 million $ 6.93 million
Sep 4, 2024 $ 1.51
+0.97%
$ 524.02 million $ 8.83 million
Sep 3, 2024 $ 1.5
-5.78%
$ 518.98 million $ 8.25 million
Sep 2, 2024 $ 1.59
+4.28%
$ 550.81 million $ 11.63 million
Sep 1, 2024 $ 1.52
-8.30%
$ 528.1 million $ 7.74 million
Aug 31, 2024 $ 1.66
-2.41%
$ 575.46 million $ 6.15 million
Aug 30, 2024 $ 1.7
+2.54%
$ 589.17 million $ 11.11 million
Aug 29, 2024 $ 1.66
+4.31%
$ 574.6 million $ 8.69 million
Aug 28, 2024 $ 1.59
+0.34%
$ 550.12 million $ 7.89 million
Aug 27, 2024 $ 1.59
-5.38%
$ 548.3 million $ 8.42 million
Aug 26, 2024 $ 1.68
-4.72%
$ 579.43 million $ 7.51 million
Aug 25, 2024 $ 1.76
-1.80%
$ 607.14 million $ 5.93 million
Aug 24, 2024 $ 1.79
+0.33%
$ 618.28 million $ 6.76 million
Aug 23, 2024 $ 1.79
+6.49%
$ 616.21 million $ 7.8 million
Aug 22, 2024 $ 1.68
-0.82%
$ 578.6 million $ 5.8 million
Aug 21, 2024 $ 1.69
+1.69%
$ 583.17 million $ 8.84 million
Aug 20, 2024 $ 1.66
+1.64%
$ 573.24 million $ 9.41 million
Aug 19, 2024 $ 1.64
+2.63%
$ 563.6 million $ 8.14 million
Aug 18, 2024 $ 1.59
+1.00%
$ 549.06 million $ 8.48 million
Aug 17, 2024 $ 1.58
+2.19%
$ 543.18 million $ 6.58 million
Aug 16, 2024 $ 1.54
+2.08%
$ 531.52 million $ 8.14 million
Aug 15, 2024 $ 1.51
-1.89%
$ 520.3 million $ 8.79 million
Aug 14, 2024 $ 1.54
-3.22%
$ 530.33 million $ 9 million
Aug 13, 2024 $ 1.59
+0.61%
$ 547.77 million $ 7.56 million
Aug 12, 2024 $ 1.58
+5.28%
$ 544.24 million $ 9.74 million
Aug 11, 2024 $ 1.5
-5.96%
$ 516.79 million $ 8.02 million
Aug 10, 2024 $ 1.6
+4.21%
$ 549.37 million $ 10.82 million
Aug 9, 2024 $ 1.53
-2.35%
$ 526.93 million $ 11.21 million
Aug 8, 2024 $ 1.57
+14.98%
$ 538.32 million $ 12.57 million
Aug 7, 2024 $ 1.37
-2.44%
$ 468.21 million $ 12.38 million
Aug 6, 2024 $ 1.4
+0.25%
$ 479.89 million $ 20.41 million
Aug 5, 2024 $ 1.4
-10.29%
$ 478.5 million $ 34.21 million