Ronin Historical Data

RON Page 21
Download
Date Close Price change Market cap Trading volume
Aug 20, 2023 $ 0.592
-1.95%
$ 145.39 million $ 877,472
Aug 19, 2023 $ 0.604
-0.60%
$ 148.17 million $ 866,787
Aug 18, 2023 $ 0.607
-2.27%
$ 148.96 million $ 855,558
Aug 17, 2023 $ 0.622
-2.00%
$ 152.32 million $ 838,364
Aug 16, 2023 $ 0.634
-4.11%
$ 155.31 million $ 575,335
Aug 15, 2023 $ 0.661
-2.49%
$ 161.85 million $ 718,214
Aug 14, 2023 $ 0.678
-0.50%
$ 165.87 million $ 559,311
Aug 13, 2023 $ 0.682
-2.07%
$ 166.56 million $ 586,676
Aug 12, 2023 $ 0.696
+0.08%
$ 169.96 million $ 535,828
Aug 11, 2023 $ 0.696
-0.65%
$ 169.68 million $ 507,672
Aug 10, 2023 $ 0.7
+2.22%
$ 170.64 million $ 558,612
Aug 9, 2023 $ 0.685
-0.09%
$ 166.81 million $ 531,603
Aug 8, 2023 $ 0.686
+0.96%
$ 166.84 million $ 601,613
Aug 7, 2023 $ 0.679
-0.32%
$ 165.09 million $ 544,195
Aug 6, 2023 $ 0.681
-0.35%
$ 165.5 million $ 659,041
Aug 5, 2023 $ 0.684
+0.86%
$ 165.94 million $ 551,970
Aug 4, 2023 $ 0.678
-1.69%
$ 164.41 million $ 518,280
Aug 3, 2023 $ 0.689
-1.74%
$ 167.12 million $ 519,672
Aug 2, 2023 $ 0.702
-1.74%
$ 169.96 million $ 594,596
Aug 1, 2023 $ 0.714
-0.37%
$ 172.84 million $ 626,065
Jul 31, 2023 $ 0.717
-1.77%
$ 173.3 million $ 509,029
Jul 30, 2023 $ 0.73
-0.78%
$ 175.18 million $ 549,269
Jul 29, 2023 $ 0.735
+0.30%
$ 176.55 million $ 549,686
Jul 28, 2023 $ 0.733
-0.97%
$ 175.85 million $ 707,025
Jul 27, 2023 $ 0.74
+1.39%
$ 177.36 million $ 616,934
Jul 26, 2023 $ 0.73
-0.69%
$ 174.81 million $ 575,019
Jul 25, 2023 $ 0.735
+3.45%
$ 173.42 million $ 1.32 million
Jul 24, 2023 $ 0.711
-0.48%
$ 167.45 million $ 1.04 million
Jul 23, 2023 $ 0.714
+3.76%
$ 168.11 million $ 660,071
Jul 22, 2023 $ 0.688
-1.14%
$ 161.88 million $ 575,688
Jul 21, 2023 $ 0.696
+0.25%
$ 163.64 million $ 527,427
Jul 20, 2023 $ 0.694
-1.52%
$ 163.1 million $ 571,237
Jul 19, 2023 $ 0.705
+0.38%
$ 165.49 million $ 583,468
Jul 18, 2023 $ 0.702
+0.21%
$ 164.76 million $ 584,758
Jul 17, 2023 $ 0.701
-0.60%
$ 700.91 million $ 532,118
Jul 16, 2023 $ 0.705
-0.42%
$ 705.16 million $ 548,110
Jul 15, 2023 $ 0.708
+0.28%
$ 708.11 million $ 571,880
Jul 14, 2023 $ 0.706
-4.43%
$ 706.1 million $ 707,504
Jul 13, 2023 $ 0.739
+7.07%
$ 738.82 million $ 925,123
Jul 12, 2023 $ 0.69
+2.69%
$ 690.01 million $ 646,310
Jul 11, 2023 $ 0.672
+3.11%
$ 671.91 million $ 606,485
Jul 10, 2023 $ 0.652
-3.51%
$ 651.64 million $ 553,900
Jul 9, 2023 $ 0.675
-5.98%
$ 675.34 million $ 540,927
Jul 8, 2023 $ 0.718
-4.82%
$ 718.28 million $ 572,473
Jul 7, 2023 $ 0.755
-1.19%
$ 754.69 million $ 539,808
Jul 6, 2023 $ 0.764
-3.40%
$ 763.73 million $ 571,436
Jul 5, 2023 $ 0.791
-4.31%
$ 790.64 million $ 556,248
Jul 4, 2023 $ 0.826
-1.64%
$ 826.29 million $ 550,407
Jul 3, 2023 $ 0.84
-2.02%
$ 840.07 million $ 656,157
Jul 2, 2023 $ 0.857
-1.15%
$ 857.43 million $ 612,132