Ronin Historical Data

RON Page 17
Download
Date Close Price change Market cap Trading volume
Mar 7, 2024 $ 3.07
+5.52%
$ 925.43 million $ 46 million
Mar 6, 2024 $ 2.91
+10.16%
$ 876.64 million $ 28.86 million
Mar 5, 2024 $ 2.64
-7.60%
$ 795.07 million $ 48.19 million
Mar 4, 2024 $ 2.86
-3.74%
$ 860.05 million $ 36.16 million
Mar 3, 2024 $ 2.97
+1.01%
$ 892.88 million $ 54.02 million
Mar 2, 2024 $ 2.94
+5.97%
$ 883.53 million $ 29.7 million
Mar 1, 2024 $ 2.78
+1.36%
$ 830.03 million $ 25.76 million
Feb 29, 2024 $ 2.74
-7.21%
$ 818.89 million $ 40.02 million
Feb 28, 2024 $ 2.95
-1.83%
$ 882.48 million $ 34.66 million
Feb 27, 2024 $ 3.01
-1.04%
$ 898.93 million $ 22.09 million
Feb 26, 2024 $ 3.04
+2.02%
$ 908.37 million $ 33.9 million
Feb 25, 2024 $ 2.98
-0.86%
$ 890.3 million $ 3.2 million
Feb 24, 2024 $ 3
+2.48%
$ 897.54 million $ 3.75 million
Feb 23, 2024 $ 2.93
+0.98%
$ 875.39 million $ 7.2 million
Feb 22, 2024 $ 2.9
-6.95%
$ 865.59 million $ 7.05 million
Feb 21, 2024 $ 3.12
-9.67%
$ 930.24 million $ 6.86 million
Feb 20, 2024 $ 3.45
-0.36%
$ 1.03 billion $ 14.06 million
Feb 19, 2024 $ 3.47
+6.11%
$ 1.03 billion $ 18.14 million
Feb 18, 2024 $ 3.27
+13.53%
$ 971.51 million $ 13.87 million
Feb 17, 2024 $ 2.88
-2.33%
$ 855.1 million $ 3.44 million
Feb 16, 2024 $ 2.95
+2.87%
$ 874.88 million $ 7.92 million
Feb 15, 2024 $ 2.86
+5.04%
$ 849.67 million $ 7.25 million
Feb 14, 2024 $ 2.73
+4.23%
$ 808.28 million $ 4.25 million
Feb 13, 2024 $ 2.62
-6.08%
$ 775.08 million $ 8 million
Feb 12, 2024 $ 2.78
+3.40%
$ 824.62 million $ 4.87 million
Feb 11, 2024 $ 2.69
-1.23%
$ 796.95 million $ 6.31 million
Feb 10, 2024 $ 2.73
+6.08%
$ 806.52 million $ 6.79 million
Feb 9, 2024 $ 2.57
+2.34%
$ 759.9 million $ 9.82 million
Feb 8, 2024 $ 2.51
-1.95%
$ 740.66 million $ 12.34 million
Feb 7, 2024 $ 2.56
-2.97%
$ 755.11 million $ 12.31 million
Feb 6, 2024 $ 2.64
-2.78%
$ 777.49 million $ 22.3 million
Feb 5, 2024 $ 2.72
-18.22%
$ 796.11 million $ 72.06 million
Feb 4, 2024 $ 3.32
+10.46%
$ 972.69 million $ 17.55 million
Feb 3, 2024 $ 3.01
+2.92%
$ 880.06 million $ 9.01 million
Feb 2, 2024 $ 2.92
+1.92%
$ 854.19 million $ 20.1 million
Feb 1, 2024 $ 2.87
+2.45%
$ 837.24 million $ 12.22 million
Jan 31, 2024 $ 2.8
+3.62%
$ 816.67 million $ 11.67 million
Jan 30, 2024 $ 2.7
+4.10%
$ 787.54 million $ 8.46 million
Jan 29, 2024 $ 2.59
-3.97%
$ 746.59 million $ 6.7 million
Jan 28, 2024 $ 2.7
+2.65%
$ 777.09 million $ 8.07 million
Jan 27, 2024 $ 2.63
+12.92%
$ 756.09 million $ 10.98 million
Jan 26, 2024 $ 2.33
+4.75%
$ 669.21 million $ 3.54 million
Jan 25, 2024 $ 2.22
-3.74%
$ 638.46 million $ 3.55 million
Jan 24, 2024 $ 2.31
+1.23%
$ 662.84 million $ 5.4 million
Jan 23, 2024 $ 2.28
+2.39%
$ 654.39 million $ 6.77 million
Jan 22, 2024 $ 2.23
-7.69%
$ 638.64 million $ 6.52 million
Jan 21, 2024 $ 2.42
+6.30%
$ 691.23 million $ 13 million
Jan 20, 2024 $ 2.27
+10.08%
$ 649.33 million $ 7.76 million
Jan 19, 2024 $ 2.06
+5.04%
$ 589.44 million $ 5.03 million
Jan 18, 2024 $ 1.97
-0.79%
$ 560.77 million $ 4.09 million