Ronin Historical Data

RON Page 25
Download
Date Close Price change Market cap Trading volume
Feb 1, 2023 $ 0.88
+7.98%
$ 879.89 million $ 407,933
Jan 31, 2023 $ 0.812
-2.09%
$ 811.74 million $ 369,847
Jan 30, 2023 $ 0.827
-14.80%
$ 827.49 million $ 376,296
Jan 29, 2023 $ 0.963
+13.00%
$ 963.05 million $ 470,920
Jan 28, 2023 $ 0.852
+7.64%
$ 852.49 million $ 399,545
Jan 27, 2023 $ 0.792
+7.74%
$ 792.16 million $ 361,188
Jan 26, 2023 $ 0.734
-0.95%
$ 734.49 million $ 348,951
Jan 25, 2023 $ 0.738
+7.32%
$ 738.18 million $ 408,665
Jan 24, 2023 $ 0.688
+14.40%
$ 688.39 million $ 614,551
Jan 23, 2023 $ 0.602
+8.24%
$ 601.52 million $ 364,351
Jan 22, 2023 $ 0.555
+5.53%
$ 554.92 million $ 344,786
Jan 21, 2023 $ 0.527
+2.45%
$ 526.78 million $ 332,764
Jan 20, 2023 $ 0.513
+6.51%
$ 513.05 million $ 334,774
Jan 19, 2023 $ 0.481
+3.81%
$ 481.03 million $ 369,734
Jan 18, 2023 $ 0.464
+0.58%
$ 463.56 million $ 379,198
Jan 17, 2023 $ 0.461
+5.69%
$ 461.2 million $ 339,423
Jan 16, 2023 $ 0.437
+4.36%
$ 436.81 million $ 359,623
Jan 15, 2023 $ 0.418
-0.80%
$ 418.44 million $ 324,106
Jan 14, 2023 $ 0.421
+2.94%
$ 421.44 million $ 345,214
Jan 13, 2023 $ 0.41
+2.65%
$ 410.4 million $ 443,489
Jan 12, 2023 $ 0.4
+7.20%
$ 399.94 million $ 442,648
Jan 11, 2023 $ 0.373
+4.19%
$ 372.64 million $ 407,403
Jan 10, 2023 $ 0.358
+4.36%
$ 357.55 million $ 412,222
Jan 9, 2023 $ 0.342
+6.36%
$ 342.05 million $ 410,702
Jan 8, 2023 $ 0.322
+1.94%
$ 321.76 million $ 387,191
Jan 7, 2023 $ 0.316
-1.58%
$ 315.63 million $ 415,467
Jan 6, 2023 $ 0.321
+6.31%
$ 320.75 million $ 375,297
Jan 5, 2023 $ 0.302
+2.65%
$ 301.6 million $ 378,903
Jan 4, 2023 $ 0.294
+5.31%
$ 293.83 million $ 304,773
Jan 3, 2023 $ 0.279
-0.02%
$ 279.35 million $ 321,792
Jan 2, 2023 $ 0.28
+2.52%
$ 279.52 million $ 326,583
Jan 1, 2023 $ 0.273
+2.04%
$ 272.58 million $ 333,561
Dec 31, 2022 $ 0.267
+3.42%
$ 266.53 million $ 331,150
Dec 30, 2022 $ 0.258
-2.50%
$ 257.99 million $ 323,828
Dec 29, 2022 $ 0.264
-2.28%
$ 264.47 million $ 322,342
Dec 28, 2022 $ 0.271
-4.12%
$ 270.79 million $ 327,353
Dec 27, 2022 $ 0.283
+4.76%
$ 282.8 million $ 345,025
Dec 26, 2022 $ 0.27
+0.91%
$ 269.99 million $ 295,486
Dec 25, 2022 $ 0.268
-0.52%
$ 267.69 million $ 380,780
Dec 24, 2022 $ 0.269
+1.27%
$ 269.18 million $ 419,334
Dec 23, 2022 $ 0.266
+2.65%
$ 265.79 million $ 351,723
Dec 22, 2022 $ 0.259
-0.09%
$ 258.92 million $ 331,556
Dec 21, 2022 $ 0.26
-0.09%
$ 259.58 million $ 321,502
Dec 20, 2022 $ 0.26
+3.65%
$ 259.79 million $ 322,789
Dec 19, 2022 $ 0.251
-1.80%
$ 250.84 million $ 275,352
Dec 18, 2022 $ 0.256
+1.24%
$ 255.51 million $ 183,141
Dec 17, 2022 $ 0.252
-1.51%
$ 252.41 million $ 281,396
Dec 16, 2022 $ 0.257
-5.98%
$ 256.78 million $ 281,349
Dec 15, 2022 $ 0.273
-13.22%
$ 273.16 million $ 294,267
Dec 14, 2022 $ 0.315
+0.35%
$ 314.85 million $ 302,809