Ronin Historical Data

RON Page 2
Download
Date Close Price change Market cap Trading volume
May 19 $ 0.664
-0.62%
$ 450.4 million $ 90.94 million
May 12 $ 0.642
-8.08%
$ 427.35 million $ 65.87 million
May 5 $ 0.743
+40.30%
$ 446.14 million $ 75.05 million
Apr 28 $ 0.53
-4.79%
$ 326.57 million $ 32.39 million
Apr 21 $ 0.556
+10.76%
$ 335.3 million $ 60.57 million
Apr 14 $ 0.499
-3.55%
$ 302.31 million $ 46.18 million
Apr 7 $ 0.57
+0.33%
$ 311.21 million $ 85.78 million
Mar 31 $ 0.653
-7.04%
$ 349.35 million $ 122.01 million
Mar 24 $ 0.712
-10.31%
$ 431.88 million $ 36.94 million
Mar 17 $ 0.781
+1.40%
$ 487.3 million $ 44.38 million
Mar 10 $ 0.81
+2.64%
$ 472.54 million $ 85.99 million
Mar 3 $ 0.886
-14.97%
$ 483.38 million $ 62.7 million
Feb 24 $ 1.04
-12.89%
$ 637.75 million $ 89.54 million
Feb 17 $ 1.23
-3.73%
$ 731.05 million $ 73.12 million
Feb 10 $ 1.25
+15.29%
$ 776.86 million $ 81.92 million
Feb 3 $ 1.1
-9.23%
$ 662.78 million $ 133.47 million
Jan 27 $ 1.21
-24.41%
$ 736.91 million $ 134.95 million
Jan 20 $ 1.61
-2.95%
$ 610.54 million $ 104.1 million
Jan 13 $ 1.77
-4.06%
$ 631.54 million $ 77.45 million
Jan 6 $ 1.87
-7.41%
$ 701.22 million $ 67.91 million
Dec 30 $ 2.03
+7.02%
$ 756.09 million $ 101.9 million
Dec 23 $ 1.94
+5.44%
$ 708.59 million $ 68.09 million
Dec 16 $ 1.9
-12.82%
$ 687.83 million $ 281.28 million
Dec 9 $ 2.14
-8.36%
$ 806.78 million $ 201.5 million
Dec 2 $ 2.29
+1.88%
$ 852.17 million $ 188.41 million
Nov 25 $ 2.25
+26.44%
$ 820.92 million $ 160.02 million
Nov 18 $ 1.68
+17.44%
$ 644.02 million $ 135.98 million
Nov 11 $ 1.51
-3.25%
$ 516.02 million $ 103.45 million
Nov 4 $ 1.56
+18.73%
$ 561.44 million $ 59.34 million
Oct 28 $ 1.31
-13.06%
$ 469.92 million $ 48.54 million
Oct 21 $ 1.48
-12.71%
$ 533.09 million $ 60.56 million
Oct 14 $ 1.7
+6.33%
$ 598.44 million $ 53.82 million
Oct 7 $ 1.6
-2.91%
$ 560.21 million $ 41.66 million
Sep 30 $ 1.64
-14.43%
$ 578.86 million $ 49.96 million
Sep 23 $ 1.89
+16.90%
$ 671.57 million $ 53.94 million
Sep 16 $ 1.65
+12.41%
$ 563.66 million $ 36.63 million
Sep 9 $ 1.52
+4.40%
$ 510.71 million $ 36.26 million
Sep 2 $ 1.44
-5.39%
$ 506.95 million $ 50.49 million
Aug 26 $ 1.52
-13.40%
$ 528.1 million $ 57.51 million
Aug 19 $ 1.79
+12.42%
$ 607.14 million $ 46.76 million
Aug 12 $ 1.58
+4.92%
$ 549.06 million $ 49.82 million
Aug 5 $ 1.6
+2.67%
$ 516.79 million $ 101.6 million
Jul 29 $ 1.56
-22.79%
$ 533.23 million $ 63.89 million
Jul 22 $ 2.03
-13.86%
$ 688.84 million $ 56.33 million
Jul 15 $ 2.36
+9.56%
$ 794.81 million $ 78.6 million
Jul 8 $ 2.12
+27.37%
$ 723.04 million $ 81.56 million
Jul 1 $ 1.79
-15.29%
$ 557.57 million $ 78.79 million
Jun 24 $ 2.07
-6.31%
$ 704.23 million $ 85.03 million
Jun 17 $ 2.3
-10.88%
$ 731.03 million $ 114.47 million
Jun 10 $ 2.6
-12.27%
$ 853.3 million $ 97.93 million