Ronin Historical Data

RON Page 3
Download
Date Close Price change Market cap Trading volume
Jun 3 $ 2.9
-4.64%
$ 976.23 million $ 117.34 million
May 27 $ 3.04
-3.60%
$ 989.25 million $ 98.47 million
May 20 $ 3.24
+20.23%
$ 1.02 billion $ 106.69 million
May 13 $ 2.79
+7.03%
$ 868.03 million $ 79.18 million
May 6 $ 2.62
-7.16%
$ 839.53 million $ 67.26 million
Apr 29 $ 2.74
-2.68%
$ 903.27 million $ 71.62 million
Apr 22 $ 2.85
-16.25%
$ 891.02 million $ 80.66 million
Apr 15 $ 3.43
+5.32%
$ 1.06 billion $ 91.66 million
Apr 8 $ 2.96
-21.64%
$ 1.02 billion $ 137.29 million
Apr 1 $ 3.83
-3.78%
$ 1.17 billion $ 100.93 million
Mar 25 $ 3.95
-6.54%
$ 1.21 billion $ 181.77 million
Mar 18 $ 4.14
+3.60%
$ 1.28 billion $ 283.06 million
Mar 11 $ 3.75
+1.66%
$ 1.2 billion $ 341.06 million
Mar 4 $ 3.88
+30.44%
$ 1.11 billion $ 290.1 million
Feb 26 $ 2.97
-0.22%
$ 892.88 million $ 240.15 million
Feb 19 $ 2.98
-8.84%
$ 890.3 million $ 60.26 million
Feb 12 $ 3.27
+21.29%
$ 971.51 million $ 49.61 million
Feb 5 $ 2.73
-17.90%
$ 796.95 million $ 135.62 million
Jan 29 $ 3.32
+22.97%
$ 972.69 million $ 85.7 million
Jan 22 $ 2.63
+8.92%
$ 777.09 million $ 36.76 million
Jan 15 $ 2.27
+29.05%
$ 691.23 million $ 25.26 million
Jan 8 $ 1.84
+5.72%
$ 501.07 million $ 16.58 million
Jan 1 $ 1.85
+0.16%
$ 493.26 million $ 14 million
Dec 25 $ 1.9
+5.59%
$ 519.24 million $ 19.45 million
Dec 18 $ 1.72
+7.35%
$ 503.84 million $ 13.61 million
Dec 11 $ 1.67
+1.60%
$ 445.41 million $ 23.93 million
Dec 4 $ 1.7
+50.38%
$ 455.8 million $ 30.14 million
Nov 27 $ 1.13
+11.26%
$ 311.07 million $ 14.63 million
Nov 20 $ 0.962
+16.88%
$ 276.76 million $ 8.8 million
Nov 13 $ 0.8
+2.76%
$ 222.35 million $ 7.14 million
Nov 6 $ 0.792
+33.12%
$ 209.08 million $ 9.59 million
Oct 30 $ 0.595
+18.83%
$ 158.77 million $ 6.01 million
Oct 23 $ 0.501
+18.69%
$ 132.85 million $ 4.89 million
Oct 16 $ 0.422
+2.22%
$ 109.77 million $ 4.12 million
Oct 9 $ 0.413
-4.91%
$ 106.72 million $ 3.45 million
Oct 2 $ 0.442
-5.78%
$ 111.68 million $ 3.67 million
Sep 25 $ 0.47
+0.58%
$ 119.98 million $ 4.04 million
Sep 18 $ 0.466
-4.26%
$ 118.63 million $ 3.46 million
Sep 11 $ 0.498
-0.70%
$ 123.22 million $ 3.29 million
Sep 4 $ 0.514
-2.81%
$ 126.24 million $ 3.2 million
Aug 28 $ 0.529
-5.74%
$ 132.39 million $ 6.08 million
Aug 21 $ 0.553
-6.65%
$ 139.53 million $ 4.97 million
Aug 14 $ 0.604
-11.44%
$ 145.39 million $ 4.41 million
Aug 7 $ 0.696
+2.20%
$ 166.56 million $ 3.28 million
Jul 31 $ 0.681
-6.63%
$ 165.5 million $ 3.98 million
Jul 24 $ 0.73
+2.18%
$ 175.18 million $ 5.36 million
Jul 17 $ 0.714
+1.25%
$ 168.11 million $ 4.03 million
Jul 10 $ 0.705
+4.42%
$ 705.16 million $ 4.56 million
Jul 3 $ 0.675
-21.24%
$ 675.34 million $ 3.99 million
Jun 26 $ 0.857
-6.72%
$ 857.43 million $ 4.46 million