Ronin Historical Data

RON Page 2
Download
Date Close Price change Market cap Trading volume
Mar 26, 2026 $ 0.0856
-3.17%
$ 65.6 million $ 3.08 million
Mar 25, 2026 $ 0.0884
-0.87%
$ 67.74 million $ 2.61 million
Mar 24, 2026 $ 0.0891
-2.34%
$ 68.33 million $ 4.48 million
Mar 23, 2026 $ 0.0913
+2.71%
$ 69.95 million $ 3.68 million
Mar 22, 2026 $ 0.0889
-1.12%
$ 68.19 million $ 2.73 million
Mar 21, 2026 $ 0.0899
-5.36%
$ 68.74 million $ 2.96 million
Mar 20, 2026 $ 0.0949
+2.25%
$ 72.72 million $ 3.03 million
Mar 19, 2026 $ 0.0929
-2.64%
$ 71.16 million $ 2.07 million
Mar 18, 2026 $ 0.0954
-3.03%
$ 73.09 million $ 3.76 million
Mar 17, 2026 $ 0.0984
-3.33%
$ 75.34 million $ 2.6 million
Mar 16, 2026 $ 0.102
+3.73%
$ 77.93 million $ 1.89 million
Mar 15, 2026 $ 0.0981
-0.35%
$ 75.12 million $ 2.31 million
Mar 14, 2026 $ 0.0984
-1.55%
$ 75.55 million $ 3.17 million
Mar 13, 2026 $ 0.1
-0.24%
$ 76.5 million $ 5.04 million
Mar 12, 2026 $ 0.1
-1.57%
$ 76.73 million $ 6.09 million
Mar 11, 2026 $ 0.102
+7.91%
$ 77.94 million $ 25.4 million
Mar 10, 2026 $ 0.0943
+6.94%
$ 72.22 million $ 10.65 million
Mar 9, 2026 $ 0.0882
+0.96%
$ 67.51 million $ 2.46 million
Mar 8, 2026 $ 0.0874
+1.19%
$ 66.88 million $ 2.31 million
Mar 7, 2026 $ 0.0864
-5.12%
$ 66.08 million $ 2.57 million
Mar 6, 2026 $ 0.091
-2.34%
$ 69.64 million $ 2.54 million
Mar 5, 2026 $ 0.0932
-4.63%
$ 71.3 million $ 1.65 million
Mar 4, 2026 $ 0.0977
+0.89%
$ 74.76 million $ 2.49 million
Mar 3, 2026 $ 0.0969
-9.03%
$ 74.09 million $ 2.93 million
Mar 2, 2026 $ 0.106
+6.09%
$ 81.43 million $ 2.76 million
Mar 1, 2026 $ 0.1
-1.88%
$ 76.74 million $ 2.84 million
Feb 28, 2026 $ 0.102
+3.31%
$ 78.21 million $ 2.63 million
Feb 27, 2026 $ 0.099
-4.35%
$ 75.7 million $ 2.34 million
Feb 26, 2026 $ 0.104
-1.64%
$ 79.13 million $ 2.01 million
Feb 25, 2026 $ 0.105
+8.57%
$ 80.41 million $ 3.03 million
Feb 24, 2026 $ 0.0969
+0.12%
$ 74.06 million $ 2.35 million
Feb 23, 2026 $ 0.0968
-2.34%
$ 73.96 million $ 2.76 million
Feb 22, 2026 $ 0.0991
-5.10%
$ 75.73 million $ 2.96 million
Feb 21, 2026 $ 0.104
+4.02%
$ 79.79 million $ 7.97 million
Feb 20, 2026 $ 0.1
+3.38%
$ 76.73 million $ 3.12 million
Feb 19, 2026 $ 0.0971
+0.82%
$ 74.17 million $ 2.11 million
Feb 18, 2026 $ 0.0963
-3.59%
$ 73.52 million $ 2.07 million
Feb 17, 2026 $ 0.0999
-0.62%
$ 76.3 million $ 2.2 million
Feb 16, 2026 $ 0.101
+0.16%
$ 76.75 million $ 2.34 million
Feb 15, 2026 $ 0.1
-6.28%
$ 76.63 million $ 2.63 million
Feb 14, 2026 $ 0.107
+2.80%
$ 81.76 million $ 3.18 million
Feb 13, 2026 $ 0.104
+0.36%
$ 79.53 million $ 2.94 million
Feb 12, 2026 $ 0.104
+3.61%
$ 79.23 million $ 7.27 million
Feb 11, 2026 $ 0.1
-0.52%
$ 76.46 million $ 3.06 million
Feb 10, 2026 $ 0.101
+3.27%
$ 76.84 million $ 3.85 million
Feb 9, 2026 $ 0.0975
+2.96%
$ 74.41 million $ 3.28 million
Feb 8, 2026 $ 0.0947
-3.00%
$ 72.26 million $ 2.28 million
Feb 7, 2026 $ 0.0976
-0.16%
$ 74.5 million $ 3.04 million
Feb 6, 2026 $ 0.0978
+13.57%
$ 74.58 million $ 3.91 million
Feb 5, 2026 $ 0.0861
-14.45%
$ 64.57 million $ 3.85 million