Ronin Historical Data

RON Page 27
Download
Date Close Price change Market cap Trading volume
Oct 24, 2022 $ 0.25
+0.09%
$ 249.78 million $ 902,827
Oct 23, 2022 $ 0.25
+3.13%
$ 250.31 million $ 887,166
Oct 22, 2022 $ 0.243
+0.02%
$ 242.78 million $ 1.22 million
Oct 21, 2022 $ 0.243
+0.87%
$ 242.66 million $ 1.29 million
Oct 20, 2022 $ 0.241
+0.71%
$ 240.69 million $ 1.28 million
Oct 19, 2022 $ 0.238
-4.38%
$ 238.26 million $ 1.57 million
Oct 18, 2022 $ 0.248
-0.52%
$ 248.17 million $ 1.64 million
Oct 17, 2022 $ 0.249
+1.22%
$ 249.32 million $ 1.51 million
Oct 16, 2022 $ 0.246
-0.32%
$ 246.42 million $ 1.6 million
Oct 15, 2022 $ 0.247
-1.59%
$ 246.84 million $ 1.51 million
Oct 14, 2022 $ 0.253
+1.11%
$ 252.89 million $ 1.68 million
Oct 13, 2022 $ 0.25
-0.94%
$ 249.56 million $ 1.55 million
Oct 12, 2022 $ 0.252
+2.24%
$ 252.37 million $ 1.17 million
Oct 11, 2022 $ 0.247
-1.50%
$ 246.84 million $ 1.45 million
Oct 10, 2022 $ 0.251
-1.66%
$ 250.82 million $ 1.66 million
Oct 9, 2022 $ 0.254
+0.04%
$ 254.15 million $ 1.62 million
Oct 8, 2022 $ 0.253
-0.30%
$ 252.87 million $ 1.85 million
Oct 7, 2022 $ 0.255
+0.04%
$ 255.12 million $ 1.87 million
Oct 6, 2022 $ 0.255
-0.04%
$ 255.08 million $ 1.8 million
Oct 5, 2022 $ 0.255
-1.45%
$ 255.06 million $ 1.7 million
Oct 4, 2022 $ 0.258
+1.22%
$ 258.15 million $ 1.76 million
Oct 3, 2022 $ 0.255
+2.43%
$ 255.24 million $ 1.46 million
Oct 2, 2022 $ 0.25
-2.12%
$ 249.95 million $ 1.53 million
Oct 1, 2022 $ 0.255
-2.91%
$ 254.64 million $ 1.97 million
Sep 30, 2022 $ 0.263
+3.22%
$ 263.09 million $ 1.95 million
Sep 29, 2022 $ 0.254
-1.92%
$ 253.88 million $ 1.7 million
Sep 28, 2022 $ 0.258
+1.46%
$ 258.42 million $ 1.68 million
Sep 27, 2022 $ 0.256
+0.06%
$ 256.32 million $ 1.89 million
Sep 26, 2022 $ 0.255
+2.56%
$ 254.66 million $ 1.45 million
Sep 25, 2022 $ 0.247
-2.24%
$ 246.9 million $ 1.17 million
Sep 24, 2022 $ 0.252
+0.75%
$ 252.3 million $ 1.78 million
Sep 23, 2022 $ 0.251
-0.19%
$ 250.78 million $ 2.94 million
Sep 22, 2022 $ 0.252
+7.20%
$ 251.69 million $ 2.87 million
Sep 21, 2022 $ 0.236
-5.86%
$ -- $ 2.6 million
Sep 20, 2022 $ 0.251
-4.93%
$ -- $ 2.44 million
Sep 19, 2022 $ 0.262
+4.55%
$ -- $ 2.42 million
Sep 18, 2022 $ 0.251
-6.76%
$ -- $ 2.02 million
Sep 17, 2022 $ 0.27
-2.23%
$ -- $ 2.08 million
Sep 16, 2022 $ 0.275
+0.37%
$ -- $ 2.19 million
Sep 15, 2022 $ 0.273
-7.45%
$ -- $ 2.21 million
Sep 14, 2022 $ 0.295
-2.46%
$ -- $ 2.19 million
Sep 13, 2022 $ 0.301
-8.57%
$ -- $ 2.44 million
Sep 12, 2022 $ 0.33
-3.75%
$ -- $ 2.4 million
Sep 11, 2022 $ 0.343
-4.33%
$ -- $ 2.25 million
Sep 10, 2022 $ 0.359
-1.55%
$ -- $ 2.55 million
Sep 9, 2022 $ 0.362
+15.16%
$ -- $ 2.87 million
Sep 8, 2022 $ 0.314
-0.70%
$ -- $ 2.3 million
Sep 7, 2022 $ 0.316
+3.06%
$ -- $ 2.46 million
Sep 6, 2022 $ 0.309
-6.90%
$ -- $ 2.58 million
Sep 5, 2022 $ 0.333
-1.08%
$ -- $ 2.53 million