Ronin Historical Data

RON Page 24
Download
Date Close Price change Market cap Trading volume
Mar 23, 2023 $ 1.03
+3.43%
$ 1.03 billion $ 796,088
Mar 22, 2023 $ 0.994
-2.15%
$ 994.49 million $ 623,450
Mar 21, 2023 $ 1.01
+3.71%
$ 1.01 billion $ 613,488
Mar 20, 2023 $ 0.977
-4.70%
$ 976.88 million $ 652,087
Mar 19, 2023 $ 1.03
+6.83%
$ 1.03 billion $ 585,117
Mar 18, 2023 $ 0.963
-0.58%
$ 962.53 million $ 461,347
Mar 17, 2023 $ 0.969
+16.82%
$ 968.92 million $ 504,923
Mar 16, 2023 $ 0.829
+4.24%
$ 829.24 million $ 448,690
Mar 15, 2023 $ 0.796
-4.06%
$ 795.7 million $ 683,133
Mar 14, 2023 $ 0.829
+13.96%
$ 829.48 million $ 750,279
Mar 13, 2023 $ 0.728
+5.58%
$ 727.69 million $ 926,340
Mar 12, 2023 $ 0.688
+9.26%
$ 688.25 million $ 336,405
Mar 11, 2023 $ 0.629
-1.45%
$ 629.18 million $ 349,986
Mar 10, 2023 $ 0.64
+1.41%
$ 639.78 million $ 336,973
Mar 9, 2023 $ 0.627
-12.40%
$ 626.84 million $ 332,787
Mar 8, 2023 $ 0.716
-2.84%
$ 716.04 million $ 350,314
Mar 7, 2023 $ 0.737
-0.34%
$ 736.94 million $ 324,369
Mar 6, 2023 $ 0.74
-0.28%
$ 739.56 million $ 330,623
Mar 5, 2023 $ 0.741
-1.66%
$ 741.32 million $ 327,981
Mar 4, 2023 $ 0.754
-0.50%
$ 753.82 million $ 334,946
Mar 3, 2023 $ 0.758
-5.10%
$ 757.81 million $ 329,478
Mar 2, 2023 $ 0.799
-1.80%
$ 798.74 million $ 329,523
Mar 1, 2023 $ 0.813
+2.03%
$ 812.74 million $ 335,032
Feb 28, 2023 $ 0.798
-0.82%
$ 797.7 million $ 323,416
Feb 27, 2023 $ 0.804
-0.68%
$ 804.34 million $ 333,619
Feb 26, 2023 $ 0.811
+4.77%
$ 810.85 million $ 324,313
Feb 25, 2023 $ 0.771
-2.12%
$ 771.5 million $ 330,935
Feb 24, 2023 $ 0.788
-3.27%
$ 787.92 million $ 325,981
Feb 23, 2023 $ 0.814
+1.17%
$ 814.14 million $ 325,890
Feb 22, 2023 $ 0.805
-2.91%
$ 804.72 million $ 328,191
Feb 21, 2023 $ 0.829
-3.20%
$ 828.98 million $ 347,968
Feb 20, 2023 $ 0.855
-0.28%
$ 855.22 million $ 333,551
Feb 19, 2023 $ 0.858
-1.49%
$ 857.96 million $ 328,594
Feb 18, 2023 $ 0.872
+1.71%
$ 871.56 million $ 343,455
Feb 17, 2023 $ 0.857
+4.55%
$ 857.06 million $ 326,907
Feb 16, 2023 $ 0.82
-5.13%
$ 820.03 million $ 362,340
Feb 15, 2023 $ 0.864
+11.16%
$ 864.48 million $ 344,533
Feb 14, 2023 $ 0.778
+3.96%
$ 777.66 million $ 337,661
Feb 13, 2023 $ 0.747
-7.26%
$ 746.94 million $ 353,925
Feb 12, 2023 $ 0.806
-4.52%
$ 806.02 million $ 336,357
Feb 11, 2023 $ 0.842
+4.68%
$ 842.34 million $ 330,421
Feb 10, 2023 $ 0.805
-5.92%
$ 805.1 million $ 352,276
Feb 9, 2023 $ 0.857
-14.29%
$ 856.73 million $ 394,505
Feb 8, 2023 $ 1
+6.86%
$ 999.63 million $ 412,642
Feb 7, 2023 $ 0.944
+5.89%
$ 944.13 million $ 373,655
Feb 6, 2023 $ 0.893
+7.77%
$ 892.56 million $ 356,309
Feb 5, 2023 $ 0.828
-3.74%
$ 828.06 million $ 338,974
Feb 4, 2023 $ 0.861
+1.60%
$ 861.2 million $ 342,684
Feb 3, 2023 $ 0.848
-2.11%
$ 847.68 million $ 334,886
Feb 2, 2023 $ 0.866
-2.30%
$ 866.07 million $ 355,575