Ronin Historical Data

RON Page 3
Download
Date Close Price change Market cap Trading volume
Feb 4, 2026 $ 0.101
-1.64%
$ 75.46 million $ 2.65 million
Feb 3, 2026 $ 0.102
-5.62%
$ 76.71 million $ 3.3 million
Feb 2, 2026 $ 0.108
+1.23%
$ 81.28 million $ 3.69 million
Feb 1, 2026 $ 0.107
-3.98%
$ 80.28 million $ 3.36 million
Jan 31, 2026 $ 0.112
-12.20%
$ 83.6 million $ 4.22 million
Jan 30, 2026 $ 0.127
-1.45%
$ 91.68 million $ 3.66 million
Jan 29, 2026 $ 0.129
-8.72%
$ 93.03 million $ 5.31 million
Jan 28, 2026 $ 0.141
-4.65%
$ 101.91 million $ 4.01 million
Jan 27, 2026 $ 0.148
-0.26%
$ 106.87 million $ 5.91 million
Jan 26, 2026 $ 0.148
+8.62%
$ 107.15 million $ 7.18 million
Jan 25, 2026 $ 0.137
-10.18%
$ 98.63 million $ 4.79 million
Jan 24, 2026 $ 0.152
-6.95%
$ 109.79 million $ 4.5 million
Jan 23, 2026 $ 0.164
+1.47%
$ 117.91 million $ 7.38 million
Jan 22, 2026 $ 0.161
+5.69%
$ 116.21 million $ 16.7 million
Jan 21, 2026 $ 0.153
+6.59%
$ 109.98 million $ 7.51 million
Jan 20, 2026 $ 0.143
-3.06%
$ 103.17 million $ 13.33 million
Jan 19, 2026 $ 0.148
-11.38%
$ 106.42 million $ 8.6 million
Jan 18, 2026 $ 0.167
-2.37%
$ 120.22 million $ 17.47 million
Jan 17, 2026 $ 0.171
+9.80%
$ 122.96 million $ 48.69 million
Jan 16, 2026 $ 0.155
+8.81%
$ 111.84 million $ 4.8 million
Jan 15, 2026 $ 0.143
-7.02%
$ 102.89 million $ 2.65 million
Jan 14, 2026 $ 0.154
+2.81%
$ 110.59 million $ 10.3 million
Jan 13, 2026 $ 0.149
+13.58%
$ 107.67 million $ 2.76 million
Jan 12, 2026 $ 0.132
-1.95%
$ 95.74 million $ 2.41 million
Jan 11, 2026 $ 0.134
-2.48%
$ 97.64 million $ 2.22 million
Jan 10, 2026 $ 0.138
-1.48%
$ 100.1 million $ 2.06 million
Jan 9, 2026 $ 0.14
-1.07%
$ 101.59 million $ 2.67 million
Jan 8, 2026 $ 0.141
-0.08%
$ 102.7 million $ 2.32 million
Jan 7, 2026 $ 0.141
-4.57%
$ 102.71 million $ 2.3 million
Jan 6, 2026 $ 0.148
+0.30%
$ 107.66 million $ 2.74 million
Jan 5, 2026 $ 0.148
+1.58%
$ 107.32 million $ 2.73 million
Jan 4, 2026 $ 0.145
+3.38%
$ 105.64 million $ 3.24 million
Jan 3, 2026 $ 0.141
-0.75%
$ 102.17 million $ 2.69 million
Jan 2, 2026 $ 0.142
+2.19%
$ 102.94 million $ 2.86 million
Jan 1, 2026 $ 0.139
+4.26%
$ 100.72 million $ 4.35 million
Dec 31, 2025 $ 0.133
+3.76%
$ 96.59 million $ 5.48 million
Dec 30, 2025 $ 0.128
-1.17%
$ 93.41 million $ 2.4 million
Dec 29, 2025 $ 0.13
+1.51%
$ 92.95 million $ 3.16 million
Dec 28, 2025 $ 0.128
-3.96%
$ 92.06 million $ 2.5 million
Dec 27, 2025 $ 0.132
+1.10%
$ 95.77 million $ 2.13 million
Dec 26, 2025 $ 0.131
-1.86%
$ 93.87 million $ 3.17 million
Dec 25, 2025 $ 0.135
-2.36%
$ 95.87 million $ 2.51 million
Dec 24, 2025 $ 0.139
-2.39%
$ 99.23 million $ 2.81 million
Dec 23, 2025 $ 0.141
-0.59%
$ 102.11 million $ 2.4 million
Dec 22, 2025 $ 0.142
-1.63%
$ 102.15 million $ 2.38 million
Dec 21, 2025 $ 0.144
-2.89%
$ 103.95 million $ 2.15 million
Dec 20, 2025 $ 0.149
-1.93%
$ 106.45 million $ 2.07 million
Dec 19, 2025 $ 0.152
+6.28%
$ 108.9 million $ 2.3 million
Dec 18, 2025 $ 0.144
-4.76%
$ 102.7 million $ 2.67 million
Dec 17, 2025 $ 0.152
-4.96%
$ 108.36 million $ 2.69 million