Ronin Historical Data

RON Page 18
Download
Date Close Price change Market cap Trading volume
Jan 17, 2024 $ 1.98
+3.95%
$ 564.82 million $ 4.66 million
Jan 16, 2024 $ 1.91
+7.62%
$ 542.97 million $ 2.34 million
Jan 15, 2024 $ 1.77
+0.54%
$ 504.16 million $ 1.38 million
Jan 14, 2024 $ 1.76
-4.41%
$ 501.07 million $ 1.25 million
Jan 13, 2024 $ 1.84
+2.06%
$ 523.83 million $ 1.46 million
Jan 12, 2024 $ 1.81
-3.94%
$ 512.87 million $ 2.87 million
Jan 11, 2024 $ 1.88
-0.48%
$ 533.55 million $ 3.16 million
Jan 10, 2024 $ 1.89
+9.10%
$ 535.8 million $ 1.84 million
Jan 9, 2024 $ 1.73
-5.22%
$ 490.76 million $ 3.34 million
Jan 8, 2024 $ 1.83
+4.80%
$ 517.31 million $ 3.92 million
Jan 7, 2024 $ 1.74
-5.66%
$ 493.26 million $ 2.55 million
Jan 6, 2024 $ 1.85
-2.57%
$ 522.41 million $ 1.69 million
Jan 5, 2024 $ 1.9
-2.39%
$ 535.82 million $ 2.16 million
Jan 4, 2024 $ 1.94
+5.39%
$ 548.58 million $ 3.07 million
Jan 3, 2024 $ 1.84
-3.83%
$ 520.13 million $ 3.39 million
Jan 2, 2024 $ 1.92
+0.89%
$ 540.33 million $ 2.41 million
Jan 1, 2024 $ 1.9
+2.98%
$ 535.17 million $ 1.28 million
Dec 31, 2023 $ 1.84
-3.15%
$ 519.24 million $ 1.39 million
Dec 30, 2023 $ 1.9
-0.49%
$ 535.83 million $ 1.52 million
Dec 29, 2023 $ 1.91
-2.46%
$ 538.07 million $ 2.81 million
Dec 28, 2023 $ 1.96
-4.80%
$ 551.27 million $ 3.26 million
Dec 27, 2023 $ 2.06
+8.66%
$ 578.59 million $ 4.72 million
Dec 26, 2023 $ 1.9
+0.44%
$ 532.13 million $ 2.73 million
Dec 25, 2023 $ 1.89
+4.73%
$ 529.01 million $ 4.41 million
Dec 24, 2023 $ 1.8
+4.85%
$ 503.84 million $ 2.42 million
Dec 23, 2023 $ 1.72
-1.47%
$ 480.2 million $ 1.58 million
Dec 22, 2023 $ 1.75
+2.48%
$ 487.07 million $ 2.5 million
Dec 21, 2023 $ 1.7
+4.01%
$ 474.88 million $ 2.79 million
Dec 20, 2023 $ 1.64
+5.10%
$ 456.28 million $ 1.69 million
Dec 19, 2023 $ 1.56
-1.04%
$ 433.77 million $ 1.88 million
Dec 18, 2023 $ 1.58
-1.72%
$ 438.07 million $ 3.18 million
Dec 17, 2023 $ 1.6
-4.31%
$ 445.41 million $ 2.23 million
Dec 16, 2023 $ 1.67
+1.96%
$ 465.1 million $ 2.34 million
Dec 15, 2023 $ 1.64
-5.41%
$ 455.89 million $ 3.69 million
Dec 14, 2023 $ 1.74
+5.65%
$ 481.58 million $ 3.65 million
Dec 13, 2023 $ 1.64
-0.70%
$ 455.47 million $ 4.82 million
Dec 12, 2023 $ 1.65
+8.99%
$ 458.22 million $ 5.32 million
Dec 11, 2023 $ 1.52
-7.92%
$ 419.98 million $ 4.11 million
Dec 10, 2023 $ 1.65
-3.21%
$ 455.8 million $ 2.51 million
Dec 9, 2023 $ 1.7
-2.59%
$ 470.49 million $ 2.54 million
Dec 8, 2023 $ 1.75
-3.58%
$ 482.47 million $ 5 million
Dec 7, 2023 $ 1.81
+18.31%
$ 499.76 million $ 11.01 million
Dec 6, 2023 $ 1.53
+9.63%
$ 422.01 million $ 4.17 million
Dec 5, 2023 $ 1.4
+9.75%
$ 384.58 million $ 4.11 million
Dec 4, 2023 $ 1.27
+12.41%
$ 349.96 million $ 3.32 million
Dec 3, 2023 $ 1.13
-1.89%
$ 311.07 million $ 1.27 million
Dec 2, 2023 $ 1.15
+4.98%
$ 316.83 million $ 2.18 million
Dec 1, 2023 $ 1.1
+3.54%
$ 301.4 million $ 1.2 million
Nov 30, 2023 $ 1.06
-1.34%
$ 290.76 million $ 1.26 million
Nov 29, 2023 $ 1.08
-0.56%
$ 292.94 million $ 1.71 million