Ronin Historical Data

RON Page 23
Download
Date Close Price change Market cap Trading volume
May 12, 2023 $ 0.96
-0.83%
$ 960.18 million $ 1.02 million
May 11, 2023 $ 0.968
-2.14%
$ 968.19 million $ 978,190
May 10, 2023 $ 0.989
+1.38%
$ 989.33 million $ 1.1 million
May 9, 2023 $ 0.976
+0.33%
$ 975.89 million $ 989,140
May 8, 2023 $ 0.973
-4.39%
$ 972.57 million $ 1.11 million
May 7, 2023 $ 1.02
-0.04%
$ 1.02 billion $ 1.09 million
May 6, 2023 $ 1.02
-3.80%
$ 1.02 billion $ 1.04 million
May 5, 2023 $ 1.06
+3.55%
$ 1.06 billion $ 1.05 million
May 4, 2023 $ 1.02
+0.52%
$ 1.02 billion $ 1.07 million
May 3, 2023 $ 1.02
+2.17%
$ 1.02 billion $ 1.1 million
May 2, 2023 $ 0.995
+2.22%
$ 995 million $ 1.05 million
May 1, 2023 $ 0.973
-7.46%
$ 973.33 million $ 1.25 million
Apr 30, 2023 $ 1.05
-0.98%
$ 1.05 billion $ 1.13 million
Apr 29, 2023 $ 1.06
+0.35%
$ 1.06 billion $ 1.01 million
Apr 28, 2023 $ 1.06
+0.03%
$ 1.06 billion $ 1.07 million
Apr 27, 2023 $ 1.06
+1.40%
$ 1.06 billion $ 1.07 million
Apr 26, 2023 $ 1.04
-4.42%
$ 1.04 billion $ 1.11 million
Apr 25, 2023 $ 1.09
+0.95%
$ 1.09 billion $ 1.05 million
Apr 24, 2023 $ 1.08
-2.20%
$ 1.08 billion $ 1.18 million
Apr 23, 2023 $ 1.11
+0.01%
$ 1.11 billion $ 1.35 million
Apr 22, 2023 $ 1.11
+6.41%
$ 1.11 billion $ 669,058
Apr 21, 2023 $ 1.04
-11.56%
$ 1.04 billion $ 880,144
Apr 20, 2023 $ 1.18
-5.98%
$ 1.18 billion $ 1.02 million
Apr 19, 2023 $ 1.25
-7.42%
$ 1.25 billion $ 977,656
Apr 18, 2023 $ 1.35
-0.63%
$ 1.35 billion $ 735,013
Apr 17, 2023 $ 1.36
-4.85%
$ 1.36 billion $ 1.09 million
Apr 16, 2023 $ 1.43
+2.92%
$ 1.43 billion $ 723,271
Apr 15, 2023 $ 1.39
-0.81%
$ 1.39 billion $ 733,672
Apr 14, 2023 $ 1.4
+7.01%
$ 1.4 billion $ 1.37 million
Apr 13, 2023 $ 1.31
+12.44%
$ 1.31 billion $ 1.04 million
Apr 12, 2023 $ 1.16
+2.90%
$ 1.16 billion $ 1.05 million
Apr 11, 2023 $ 1.13
-0.86%
$ 1.13 billion $ 868,553
Apr 10, 2023 $ 1.14
+0.97%
$ 1.14 billion $ 1.38 million
Apr 9, 2023 $ 1.13
+5.37%
$ 1.13 billion $ 1.16 million
Apr 8, 2023 $ 1.07
+0.76%
$ 1.07 billion $ 679,581
Apr 7, 2023 $ 1.06
+2.05%
$ 1.06 billion $ 840,912
Apr 6, 2023 $ 1.04
-2.06%
$ 1.04 billion $ 663,069
Apr 5, 2023 $ 1.06
+3.53%
$ 1.06 billion $ 785,267
Apr 4, 2023 $ 1.03
+7.29%
$ 1.03 billion $ 801,697
Apr 3, 2023 $ 0.956
+0.03%
$ 956.14 million $ 788,153
Apr 2, 2023 $ 0.956
-1.62%
$ 955.69 million $ 630,868
Apr 1, 2023 $ 0.972
-0.10%
$ 971.57 million $ 761,083
Mar 31, 2023 $ 0.974
-0.38%
$ 973.62 million $ 885,897
Mar 30, 2023 $ 0.976
-12.64%
$ 975.56 million $ 1.37 million
Mar 29, 2023 $ 1.12
+6.20%
$ 1.12 billion $ 1 million
Mar 28, 2023 $ 1.06
+2.38%
$ 1.06 billion $ 720,392
Mar 27, 2023 $ 1.03
-3.41%
$ 1.03 billion $ 633,736
Mar 26, 2023 $ 1.07
+3.74%
$ 1.07 billion $ 696,108
Mar 25, 2023 $ 1.03
-3.73%
$ 1.03 billion $ 720,407
Mar 24, 2023 $ 1.07
+3.84%
$ 1.07 billion $ 814,291