Ronin Historical Data

RON Page 26
Download
Date Close Price change Market cap Trading volume
Dec 13, 2022 $ 0.316
+6.32%
$ 315.77 million $ 313,065
Dec 12, 2022 $ 0.297
+3.68%
$ 296.63 million $ 309,190
Dec 11, 2022 $ 0.288
+7.93%
$ 288.29 million $ 310,413
Dec 10, 2022 $ 0.267
+0.16%
$ 267.27 million $ 290,981
Dec 9, 2022 $ 0.267
+5.49%
$ 267.11 million $ 282,862
Dec 8, 2022 $ 0.253
+4.65%
$ 252.89 million $ 278,334
Dec 7, 2022 $ 0.242
-3.74%
$ 241.58 million $ 279,116
Dec 6, 2022 $ 0.251
+0.55%
$ 250.7 million $ 279,940
Dec 5, 2022 $ 0.25
+1.02%
$ 249.74 million $ 273,904
Dec 4, 2022 $ 0.247
+0.48%
$ 247.15 million $ 270,552
Dec 3, 2022 $ 0.246
-1.21%
$ 245.73 million $ 277,252
Dec 2, 2022 $ 0.249
+4.10%
$ 248.71 million $ 273,203
Dec 1, 2022 $ 0.239
-0.33%
$ 239.13 million $ 274,631
Nov 30, 2022 $ 0.24
+6.48%
$ 240 million $ 273,352
Nov 29, 2022 $ 0.225
+3.24%
$ 225.34 million $ 271,785
Nov 28, 2022 $ 0.218
-5.20%
$ 218.3 million $ 277,388
Nov 27, 2022 $ 0.231
+0.57%
$ 230.67 million $ 274,939
Nov 26, 2022 $ 0.229
+1.81%
$ 229.36 million $ 277,815
Nov 25, 2022 $ 0.225
-1.98%
$ 225.41 million $ 280,703
Nov 24, 2022 $ 0.23
+4.29%
$ 229.82 million $ 280,484
Nov 23, 2022 $ 0.22
+6.27%
$ 220.4 million $ 276,399
Nov 22, 2022 $ 0.207
+4.41%
$ 206.84 million $ 287,469
Nov 21, 2022 $ 0.198
-8.63%
$ 198.11 million $ 302,660
Nov 20, 2022 $ 0.217
-1.89%
$ 216.71 million $ 312,784
Nov 19, 2022 $ 0.221
+0.27%
$ 220.91 million $ 307,721
Nov 18, 2022 $ 0.22
+0.16%
$ 220.32 million $ 293,642
Nov 17, 2022 $ 0.22
+1.42%
$ 220.19 million $ 292,087
Nov 16, 2022 $ 0.217
-5.18%
$ 217.12 million $ 292,119
Nov 15, 2022 $ 0.229
+2.65%
$ 228.56 million $ 288,929
Nov 14, 2022 $ 0.222
+5.44%
$ 222.38 million $ 394,097
Nov 13, 2022 $ 0.211
-3.26%
$ 211.11 million $ 297,431
Nov 12, 2022 $ 0.218
-4.58%
$ 218.35 million $ 285,161
Nov 11, 2022 $ 0.228
-7.07%
$ 228.27 million $ 273,702
Nov 10, 2022 $ 0.239
+14.15%
$ 238.78 million $ 305,993
Nov 9, 2022 $ 0.206
-23.38%
$ 206.44 million $ 321,515
Nov 8, 2022 $ 0.271
-16.12%
$ 270.53 million $ 814,359
Nov 7, 2022 $ 0.323
+0.03%
$ 322.77 million $ 1.68 million
Nov 6, 2022 $ 0.322
-5.51%
$ 322.41 million $ 1.88 million
Nov 5, 2022 $ 0.328
-1.73%
$ 328.14 million $ 1.82 million
Nov 4, 2022 $ 0.333
+8.57%
$ 332.87 million $ 1.77 million
Nov 3, 2022 $ 0.305
+11.16%
$ 305.03 million $ 1.68 million
Nov 2, 2022 $ 0.274
-2.25%
$ 273.96 million $ 1.62 million
Nov 1, 2022 $ 0.28
-0.20%
$ 279.5 million $ 1.8 million
Oct 31, 2022 $ 0.281
-1.47%
$ 281.33 million $ 1.89 million
Oct 30, 2022 $ 0.287
-3.50%
$ 286.87 million $ 2.03 million
Oct 29, 2022 $ 0.295
+2.67%
$ 294.77 million $ 2.01 million
Oct 28, 2022 $ 0.287
+2.13%
$ 287.14 million $ 2.03 million
Oct 27, 2022 $ 0.281
-2.32%
$ 281.38 million $ 2.15 million
Oct 26, 2022 $ 0.287
+6.13%
$ 287.37 million $ 2.19 million
Oct 25, 2022 $ 0.271
+8.55%
$ 270.78 million $ 1.25 million