Ronin Historical Data

RON Page 16
Download
Date Close Price change Market cap Trading volume
Apr 26, 2024 $ 2.8
-7.44%
$ 884.7 million $ 18.26 million
Apr 25, 2024 $ 3.03
-6.34%
$ 955.07 million $ 15.55 million
Apr 24, 2024 $ 3.23
-4.42%
$ 1.02 billion $ 12.97 million
Apr 23, 2024 $ 3.38
-0.60%
$ 1.07 billion $ 7.58 million
Apr 22, 2024 $ 3.4
+0.07%
$ 1.07 billion $ 9.84 million
Apr 21, 2024 $ 3.4
-0.98%
$ 1.06 billion $ 7.28 million
Apr 20, 2024 $ 3.43
+8.33%
$ 1.08 billion $ 10.12 million
Apr 19, 2024 $ 3.17
+1.63%
$ 992.45 million $ 15.05 million
Apr 18, 2024 $ 3.12
+1.05%
$ 976.5 million $ 10.21 million
Apr 17, 2024 $ 3.08
-3.64%
$ 966.37 million $ 14.45 million
Apr 16, 2024 $ 3.2
-1.82%
$ 1 billion $ 18.1 million
Apr 15, 2024 $ 3.26
+0.07%
$ 1.02 billion $ 23.73 million
Apr 14, 2024 $ 3.26
+10.03%
$ 1.02 billion $ 37.75 million
Apr 13, 2024 $ 2.96
-7.19%
$ 923.56 million $ 48.32 million
Apr 12, 2024 $ 3.19
-12.98%
$ 994.33 million $ 29.58 million
Apr 11, 2024 $ 3.67
-1.13%
$ 1.14 billion $ 11.92 million
Apr 10, 2024 $ 3.71
-2.01%
$ 1.16 billion $ 13.87 million
Apr 9, 2024 $ 3.78
-7.51%
$ 1.18 billion $ 14.44 million
Apr 8, 2024 $ 4.09
+8.27%
$ 1.27 billion $ 19.17 million
Apr 7, 2024 $ 3.78
-1.25%
$ 1.17 billion $ 8.98 million
Apr 6, 2024 $ 3.83
+1.29%
$ 1.19 billion $ 10.4 million
Apr 5, 2024 $ 3.78
-0.62%
$ 1.16 billion $ 15.37 million
Apr 4, 2024 $ 3.8
+2.76%
$ 1.16 billion $ 18.59 million
Apr 3, 2024 $ 3.7
+3.32%
$ 1.13 billion $ 17.59 million
Apr 2, 2024 $ 3.58
-5.58%
$ 1.09 billion $ 20.09 million
Apr 1, 2024 $ 3.79
-4.64%
$ 1.16 billion $ 18.89 million
Mar 31, 2024 $ 3.98
+0.76%
$ 1.21 billion $ 12.46 million
Mar 30, 2024 $ 3.95
-4.81%
$ 1.21 billion $ 16.84 million
Mar 29, 2024 $ 4.15
+0.77%
$ 1.26 billion $ 23.2 million
Mar 28, 2024 $ 4.11
-1.66%
$ 1.26 billion $ 26.87 million
Mar 27, 2024 $ 4.18
-0.25%
$ 1.27 billion $ 43.67 million
Mar 26, 2024 $ 4.19
+0.27%
$ 1.28 billion $ 38.46 million
Mar 25, 2024 $ 4.18
-0.96%
$ 1.27 billion $ 32.74 million
Mar 24, 2024 $ 4.22
+2.09%
$ 1.28 billion $ 24.61 million
Mar 23, 2024 $ 4.14
+4.18%
$ 1.26 billion $ 42.5 million
Mar 22, 2024 $ 3.97
+0.95%
$ 1.2 billion $ 62.3 million
Mar 21, 2024 $ 3.93
+7.50%
$ 1.19 billion $ 38.95 million
Mar 20, 2024 $ 3.66
+13.79%
$ 1.11 billion $ 63.2 million
Mar 19, 2024 $ 3.22
-12.43%
$ 966.41 million $ 52.1 million
Mar 18, 2024 $ 3.67
-8.04%
$ 1.1 billion $ 24.01 million
Mar 17, 2024 $ 3.99
+6.47%
$ 1.2 billion $ 29.91 million
Mar 16, 2024 $ 3.75
-3.02%
$ 1.13 billion $ 55.44 million
Mar 15, 2024 $ 3.87
-9.37%
$ 1.16 billion $ 53.63 million
Mar 14, 2024 $ 4.27
-3.19%
$ 1.28 billion $ 39.03 million
Mar 13, 2024 $ 4.41
+11.12%
$ 1.32 billion $ 63.6 million
Mar 12, 2024 $ 3.97
-0.28%
$ 1.19 billion $ 48.9 million
Mar 11, 2024 $ 3.98
+7.84%
$ 1.2 billion $ 80.46 million
Mar 10, 2024 $ 3.69
-4.84%
$ 1.11 billion $ 62.41 million
Mar 9, 2024 $ 3.88
+14.95%
$ 1.16 billion $ 84.99 million
Mar 8, 2024 $ 3.37
+9.77%
$ 1.01 billion $ 45.9 million