Ronin Historical Data

RON Page 14
Download
Date Close Price change Market cap Trading volume
Aug 4, 2024 $ 1.56
-7.75%
$ 533.23 million $ 9.91 million
Aug 3, 2024 $ 1.69
-2.14%
$ 577.82 million $ 8.05 million
Aug 2, 2024 $ 1.73
-6.76%
$ 590.28 million $ 10.09 million
Aug 1, 2024 $ 1.85
+0.86%
$ 632.81 million $ 7.01 million
Jul 31, 2024 $ 1.84
-2.50%
$ 626.66 million $ 8.92 million
Jul 30, 2024 $ 1.88
-4.00%
$ 642.7 million $ 12.2 million
Jul 29, 2024 $ 1.96
-2.85%
$ 669.47 million $ 7.71 million
Jul 28, 2024 $ 2.02
-0.71%
$ 688.84 million $ 3.47 million
Jul 27, 2024 $ 2.03
-2.03%
$ 685.83 million $ 6.06 million
Jul 26, 2024 $ 2.07
+3.71%
$ 700.05 million $ 4.65 million
Jul 25, 2024 $ 2
-5.68%
$ 674.93 million $ 12.87 million
Jul 24, 2024 $ 2.12
-5.05%
$ 715.29 million $ 10.38 million
Jul 23, 2024 $ 2.23
-0.40%
$ 753.01 million $ 11.91 million
Jul 22, 2024 $ 2.24
-4.96%
$ 755.37 million $ 10.46 million
Jul 21, 2024 $ 2.36
-0.01%
$ 794.81 million $ 9.41 million
Jul 20, 2024 $ 2.36
+0.39%
$ 792.19 million $ 8.67 million
Jul 19, 2024 $ 2.35
+1.38%
$ 789.02 million $ 13.29 million
Jul 18, 2024 $ 2.32
+2.17%
$ 778.24 million $ 16.5 million
Jul 17, 2024 $ 2.27
+1.01%
$ 761.61 million $ 14.14 million
Jul 16, 2024 $ 2.25
-0.94%
$ 753.99 million $ 13.29 million
Jul 15, 2024 $ 2.27
+5.27%
$ 761.16 million $ 12.71 million
Jul 14, 2024 $ 2.15
+1.61%
$ 723.04 million $ 10.24 million
Jul 13, 2024 $ 2.12
+0.29%
$ 711.54 million $ 12.53 million
Jul 12, 2024 $ 2.11
+8.77%
$ 709.52 million $ 15.66 million
Jul 11, 2024 $ 1.94
-0.63%
$ 651.83 million $ 11.63 million
Jul 10, 2024 $ 1.96
+2.76%
$ 655.91 million $ 11.54 million
Jul 9, 2024 $ 1.9
+5.88%
$ 637.56 million $ 15.29 million
Jul 8, 2024 $ 1.8
+7.99%
$ 602.14 million $ 14.9 million
Jul 7, 2024 $ 1.66
-6.89%
$ 557.57 million $ 10.12 million
Jul 6, 2024 $ 1.79
+6.91%
$ 596.56 million $ 10.43 million
Jul 5, 2024 $ 1.67
-3.90%
$ 558 million $ 22.7 million
Jul 4, 2024 $ 1.74
-10.55%
$ 580.86 million $ 16.3 million
Jul 3, 2024 $ 1.95
-5.24%
$ 649.39 million $ 10.26 million
Jul 2, 2024 $ 2.05
+0.73%
$ 685.33 million $ 9.32 million
Jul 1, 2024 $ 2.04
-3.39%
$ 680.39 million $ 9.79 million
Jun 30, 2024 $ 2.11
+1.81%
$ 704.23 million $ 9.43 million
Jun 29, 2024 $ 2.07
-0.87%
$ 691.74 million $ 8.75 million
Jun 28, 2024 $ 2.09
-2.55%
$ 697.77 million $ 11.16 million
Jun 27, 2024 $ 2.15
+5.93%
$ 708.87 million $ 13.69 million
Jun 26, 2024 $ 2.03
-6.67%
$ 669.19 million $ 16.11 million
Jun 25, 2024 $ 2.17
-1.74%
$ 716.97 million $ 15.47 million
Jun 24, 2024 $ 2.21
-0.19%
$ 729.64 million $ 19.84 million
Jun 23, 2024 $ 2.21
-4.01%
$ 731.03 million $ 8.98 million
Jun 22, 2024 $ 2.3
+0.52%
$ 761.58 million $ 7.95 million
Jun 21, 2024 $ 2.29
-1.32%
$ 757.65 million $ 14.95 million
Jun 20, 2024 $ 2.32
-3.03%
$ 767.77 million $ 36.93 million
Jun 19, 2024 $ 2.4
+2.62%
$ 789.86 million $ 12.43 million
Jun 18, 2024 $ 2.33
-4.21%
$ 770.4 million $ 23.79 million
Jun 17, 2024 $ 2.44
-5.75%
$ 804.24 million $ 18.42 million
Jun 16, 2024 $ 2.59
-0.60%
$ 853.3 million $ 9.11 million