Ronin Historical Data

RON Page 22
Download
Date Close Price change Market cap Trading volume
Jul 1, 2023 $ 0.867
+1.85%
$ 867.4 million $ 643,331
Jun 30, 2023 $ 0.852
-0.26%
$ 851.65 million $ 771,940
Jun 29, 2023 $ 0.854
-2.25%
$ 853.83 million $ 577,707
Jun 28, 2023 $ 0.873
-4.34%
$ 873.48 million $ 650,422
Jun 27, 2023 $ 0.913
+1.41%
$ 913.15 million $ 646,911
Jun 26, 2023 $ 0.9
-2.04%
$ 900.41 million $ 555,669
Jun 25, 2023 $ 0.919
-0.20%
$ 919.19 million $ 667,492
Jun 24, 2023 $ 0.921
-1.04%
$ 921.03 million $ 632,074
Jun 23, 2023 $ 0.931
+1.42%
$ 930.7 million $ 630,421
Jun 22, 2023 $ 0.918
-1.71%
$ 917.67 million $ 654,473
Jun 21, 2023 $ 0.934
+3.77%
$ 933.65 million $ 732,355
Jun 20, 2023 $ 0.9
+3.83%
$ 899.69 million $ 566,780
Jun 19, 2023 $ 0.867
+3.44%
$ 866.53 million $ 720,567
Jun 18, 2023 $ 0.838
-1.84%
$ 837.74 million $ 588,504
Jun 17, 2023 $ 0.853
+2.35%
$ 853.43 million $ 575,078
Jun 16, 2023 $ 0.834
+2.64%
$ 833.8 million $ 604,694
Jun 15, 2023 $ 0.812
-3.92%
$ 812.38 million $ 764,186
Jun 14, 2023 $ 0.846
-6.06%
$ 845.54 million $ 696,098
Jun 13, 2023 $ 0.9
+0.49%
$ 900.08 million $ 629,353
Jun 12, 2023 $ 0.896
+0.07%
$ 895.73 million $ 610,854
Jun 11, 2023 $ 0.895
-1.74%
$ 895.13 million $ 709,491
Jun 10, 2023 $ 0.911
-14.57%
$ 911 million $ 1.24 million
Jun 9, 2023 $ 1.07
+1.65%
$ 1.07 billion $ 762,878
Jun 8, 2023 $ 1.05
+1.43%
$ 1.05 billion $ 909,561
Jun 7, 2023 $ 1.03
-5.56%
$ 1.03 billion $ 658,135
Jun 6, 2023 $ 1.1
+4.54%
$ 1.1 billion $ 715,801
Jun 5, 2023 $ 1.05
-6.82%
$ 1.05 billion $ 866,752
Jun 4, 2023 $ 1.12
-0.23%
$ 1.12 billion $ 583,277
Jun 3, 2023 $ 1.13
-0.46%
$ 1.13 billion $ 698,103
Jun 2, 2023 $ 1.13
+9.06%
$ 1.13 billion $ 865,618
Jun 1, 2023 $ 1.04
-1.07%
$ 1.04 billion $ 817,554
May 31, 2023 $ 1.05
-3.54%
$ 1.05 billion $ 696,286
May 30, 2023 $ 1.09
-1.35%
$ 1.09 billion $ 620,354
May 29, 2023 $ 1.1
-1.06%
$ 1.1 billion $ 794,903
May 28, 2023 $ 1.11
+4.50%
$ 1.11 billion $ 685,224
May 27, 2023 $ 1.07
+4.80%
$ 1.07 billion $ 597,680
May 26, 2023 $ 1.02
+0.92%
$ 1.02 billion $ 585,145
May 25, 2023 $ 1.01
+1.69%
$ 1.01 billion $ 595,390
May 24, 2023 $ 0.992
-2.70%
$ 991.77 million $ 613,923
May 23, 2023 $ 1.02
+2.28%
$ 1.02 billion $ 666,115
May 22, 2023 $ 0.997
+1.12%
$ 996.54 million $ 693,525
May 21, 2023 $ 0.986
-1.82%
$ 985.52 million $ 725,891
May 20, 2023 $ 1
+1.16%
$ 1 billion $ 639,618
May 19, 2023 $ 0.992
+0.09%
$ 992.33 million $ 736,328
May 18, 2023 $ 0.991
-1.21%
$ 991.47 million $ 885,085
May 17, 2023 $ 1
+3.98%
$ 1 billion $ 2.3 million
May 16, 2023 $ 0.965
+0.10%
$ 964.74 million $ 1.02 million
May 15, 2023 $ 0.964
-2.20%
$ 963.81 million $ 951,238
May 14, 2023 $ 0.986
-0.05%
$ 985.5 million $ 1.02 million
May 13, 2023 $ 0.986
+2.70%
$ 986.07 million $ 989,348