Ronin Historical Data

RON Page 19
Download
Date Close Price change Market cap Trading volume
Nov 28, 2023 $ 1.08
+1.06%
$ 294.58 million $ 2 million
Nov 27, 2023 $ 1.07
+5.22%
$ 291.48 million $ 5.01 million
Nov 26, 2023 $ 1.02
+5.86%
$ 276.76 million $ 1.83 million
Nov 25, 2023 $ 0.962
+5.25%
$ 261.13 million $ 2.1 million
Nov 24, 2023 $ 0.914
+9.87%
$ 247.85 million $ 2.08 million
Nov 23, 2023 $ 0.832
-0.80%
$ 225.39 million $ 1.18 million
Nov 22, 2023 $ 0.838
+6.16%
$ 226.86 million $ 1 million
Nov 21, 2023 $ 0.79
-5.91%
$ 213.71 million $ 1.22 million
Nov 20, 2023 $ 0.839
+2.00%
$ 226.81 million $ 1.22 million
Nov 19, 2023 $ 0.823
+2.76%
$ 222.35 million $ 819,510
Nov 18, 2023 $ 0.8
-0.78%
$ 216.19 million $ 773,145
Nov 17, 2023 $ 0.807
-0.29%
$ 217.71 million $ 1.16 million
Nov 16, 2023 $ 0.809
-0.91%
$ 217.72 million $ 1.59 million
Nov 15, 2023 $ 0.816
+6.72%
$ 219.5 million $ 1.17 million
Nov 14, 2023 $ 0.764
-2.11%
$ 205.48 million $ 1.06 million
Nov 13, 2023 $ 0.781
+0.27%
$ 209.62 million $ 1.38 million
Nov 12, 2023 $ 0.779
-1.72%
$ 209.08 million $ 1 million
Nov 11, 2023 $ 0.792
-1.14%
$ 212.48 million $ 1.39 million
Nov 10, 2023 $ 0.802
+1.81%
$ 214.67 million $ 2.59 million
Nov 9, 2023 $ 0.787
+14.44%
$ 210.66 million $ 2.53 million
Nov 8, 2023 $ 0.688
+14.07%
$ 184.1 million $ 1.4 million
Nov 7, 2023 $ 0.603
-3.04%
$ 161.16 million $ 818,121
Nov 6, 2023 $ 0.622
+4.52%
$ 165.93 million $ 869,507
Nov 5, 2023 $ 0.595
+5.39%
$ 158.77 million $ 748,161
Nov 4, 2023 $ 0.565
+4.65%
$ 150.57 million $ 877,868
Nov 3, 2023 $ 0.54
+5.99%
$ 143.72 million $ 815,911
Nov 2, 2023 $ 0.509
+0.56%
$ 135.48 million $ 759,565
Nov 1, 2023 $ 0.506
-0.14%
$ 134.61 million $ 951,257
Oct 31, 2023 $ 0.507
+1.96%
$ 134.67 million $ 870,541
Oct 30, 2023 $ 0.497
-0.75%
$ 131.97 million $ 991,251
Oct 29, 2023 $ 0.501
+5.44%
$ 132.85 million $ 986,199
Oct 28, 2023 $ 0.475
+4.78%
$ 125.83 million $ 719,625
Oct 27, 2023 $ 0.454
-1.35%
$ 118.41 million $ 602,931
Oct 26, 2023 $ 0.46
+1.55%
$ 119.92 million $ 630,523
Oct 25, 2023 $ 0.453
+0.59%
$ 118.01 million $ 628,423
Oct 24, 2023 $ 0.45
+1.09%
$ 117.19 million $ 697,525
Oct 23, 2023 $ 0.445
+5.46%
$ 115.83 million $ 625,159
Oct 22, 2023 $ 0.422
+1.12%
$ 109.77 million $ 562,765
Oct 21, 2023 $ 0.418
+1.37%
$ 108.44 million $ 589,919
Oct 20, 2023 $ 0.412
+1.55%
$ 106.89 million $ 646,273
Oct 19, 2023 $ 0.406
-0.85%
$ 105.17 million $ 603,659
Oct 18, 2023 $ 0.409
-0.18%
$ 105.99 million $ 586,218
Oct 17, 2023 $ 0.41
-2.00%
$ 106.1 million $ 554,298
Oct 16, 2023 $ 0.418
+1.25%
$ 108.15 million $ 572,743
Oct 15, 2023 $ 0.413
-0.06%
$ 106.72 million $ 555,042
Oct 14, 2023 $ 0.413
+0.45%
$ 106.7 million $ 552,642
Oct 13, 2023 $ 0.411
+0.62%
$ 106.15 million $ 568,342
Oct 12, 2023 $ 0.409
-2.13%
$ 105.43 million $ 593,892
Oct 11, 2023 $ 0.418
-1.58%
$ 107.64 million $ 591,372
Oct 10, 2023 $ 0.424
-1.00%
$ 109.3 million $ 551,434