Ronin Historical Data

RON Page 20
Download
Date Close Price change Market cap Trading volume
Oct 9, 2023 $ 0.429
-1.35%
$ 110.25 million $ 595,666
Oct 8, 2023 $ 0.435
-1.75%
$ 111.68 million $ 598,473
Oct 7, 2023 $ 0.442
-1.79%
$ 113.59 million $ 588,581
Oct 6, 2023 $ 0.45
+1.51%
$ 115.58 million $ 588,192
Oct 5, 2023 $ 0.444
-1.97%
$ 113.78 million $ 573,845
Oct 4, 2023 $ 0.453
-0.63%
$ 115.97 million $ 608,174
Oct 3, 2023 $ 0.456
-0.04%
$ 116.63 million $ 595,861
Oct 2, 2023 $ 0.456
-2.96%
$ 116.56 million $ 715,229
Oct 1, 2023 $ 0.47
+1.97%
$ 119.98 million $ 562,194
Sep 30, 2023 $ 0.46
+0.37%
$ 117.57 million $ 562,768
Sep 29, 2023 $ 0.459
+0.99%
$ 117.06 million $ 552,191
Sep 28, 2023 $ 0.454
+1.91%
$ 115.83 million $ 581,683
Sep 27, 2023 $ 0.446
-1.70%
$ 113.57 million $ 584,272
Sep 26, 2023 $ 0.453
-1.16%
$ 115.46 million $ 607,912
Sep 25, 2023 $ 0.459
-1.71%
$ 116.68 million $ 589,425
Sep 24, 2023 $ 0.467
+0.07%
$ 118.63 million $ 608,890
Sep 23, 2023 $ 0.466
-0.97%
$ 118.48 million $ 595,439
Sep 22, 2023 $ 0.471
+0.23%
$ 119.57 million $ 563,644
Sep 21, 2023 $ 0.47
-2.14%
$ 119.21 million $ 556,066
Sep 20, 2023 $ 0.48
-0.36%
$ 121.72 million $ 573,641
Sep 19, 2023 $ 0.482
-0.83%
$ 122.07 million $ 600,083
Sep 18, 2023 $ 0.486
-0.26%
$ 122.99 million $ 573,247
Sep 17, 2023 $ 0.487
-2.21%
$ 123.22 million $ 580,038
Sep 16, 2023 $ 0.498
+0.00%
$ 125.91 million $ 596,468
Sep 15, 2023 $ 0.498
+0.11%
$ 125.82 million $ 587,580
Sep 14, 2023 $ 0.498
+4.02%
$ 125.59 million $ 580,746
Sep 13, 2023 $ 0.478
+0.30%
$ 120.66 million $ 510,462
Sep 12, 2023 $ 0.477
+0.65%
$ 120.2 million $ 540,175
Sep 11, 2023 $ 0.474
-5.55%
$ 119.34 million $ 477,740
Sep 10, 2023 $ 0.502
-2.40%
$ 126.24 million $ 529,309
Sep 9, 2023 $ 0.514
+0.11%
$ 129.25 million $ 485,348
Sep 8, 2023 $ 0.514
-1.37%
$ 129.02 million $ 487,368
Sep 7, 2023 $ 0.521
+0.32%
$ 130.63 million $ 527,377
Sep 6, 2023 $ 0.519
-0.99%
$ 130.22 million $ 613,502
Sep 5, 2023 $ 0.524
+0.83%
$ 131.4 million $ 535,155
Sep 4, 2023 $ 0.52
-1.71%
$ 130.22 million $ 546,894
Sep 3, 2023 $ 0.529
+0.31%
$ 132.39 million $ 590,474
Sep 2, 2023 $ 0.527
+0.02%
$ 131.89 million $ 849,224
Sep 1, 2023 $ 0.527
-3.14%
$ 131.75 million $ 892,293
Aug 31, 2023 $ 0.544
-2.84%
$ 135.75 million $ 1.08 million
Aug 30, 2023 $ 0.56
-2.43%
$ 139.58 million $ 1.34 million
Aug 29, 2023 $ 0.574
+3.44%
$ 142.95 million $ 765,937
Aug 28, 2023 $ 0.555
-1.10%
$ 138.09 million $ 558,821
Aug 27, 2023 $ 0.561
+1.56%
$ 139.53 million $ 800,627
Aug 26, 2023 $ 0.553
-0.13%
$ 137.22 million $ 800,981
Aug 25, 2023 $ 0.553
-4.17%
$ 137.4 million $ 639,458
Aug 24, 2023 $ 0.577
-2.36%
$ 143.23 million $ 941,449
Aug 23, 2023 $ 0.591
+2.21%
$ 146.59 million $ 858,126
Aug 22, 2023 $ 0.579
-0.68%
$ 143.31 million $ 861,838
Aug 21, 2023 $ 0.583
-1.59%
$ 143.21 million $ 867,673