Ronin Historical Data

RON Page 30
Download
Date Close Price change Market cap Trading volume
May 27, 2022 $ 0.431
-6.53%
$ -- $ 32,847
May 26, 2022 $ 0.468
-7.94%
$ -- $ 19,230
May 25, 2022 $ 0.514
+0.65%
$ -- $ 27,148
May 24, 2022 $ 0.511
+0.71%
$ -- $ 4,848
May 23, 2022 $ 0.507
-2.57%
$ -- $ 15,151
May 22, 2022 $ 0.521
+3.03%
$ -- $ 15,152
May 21, 2022 $ 0.506
+2.12%
$ -- $ 7,096
May 20, 2022 $ 0.495
-1.77%
$ -- $ 12,552
May 19, 2022 $ 0.505
+5.12%
$ -- $ 20,548
May 18, 2022 $ 0.481
-11.69%
$ -- $ 35,831
May 17, 2022 $ 0.548
+3.24%
$ -- $ 10,393
May 16, 2022 $ 0.533
-6.13%
$ -- $ 11,205
May 15, 2022 $ 0.568
+3.50%
$ -- $ 8,791
May 14, 2022 $ 0.549
+0.05%
$ -- $ 9,967
May 13, 2022 $ 0.551
+7.28%
$ -- $ 31,995
May 12, 2022 $ 0.514
+0.10%
$ -- $ 54,406
May 11, 2022 $ 0.518
-22.67%
$ -- $ 83,847
May 10, 2022 $ 0.669
+3.74%
$ -- $ 25,290
May 9, 2022 $ 0.645
-15.28%
$ -- $ 69,854
May 8, 2022 $ 0.762
-2.65%
$ -- $ 25,879
May 7, 2022 $ 0.783
-0.96%
$ -- $ 19,972
May 6, 2022 $ 0.802
-9.48%
$ -- $ 76,075
May 5, 2022 $ 0.886
-6.54%
$ -- $ 45,418
May 4, 2022 $ 0.947
+6.47%
$ -- $ 128,877
May 3, 2022 $ 0.89
-2.35%
$ -- $ 54,097
May 2, 2022 $ 0.91
-8.35%
$ -- $ 70,246
May 1, 2022 $ 0.993
+2.38%
$ -- $ 164,919
Apr 30, 2022 $ 0.982
-10.81%
$ -- $ 113,187
Apr 29, 2022 $ 1.09
-9.89%
$ -- $ 56,262
Apr 28, 2022 $ 1.21
+1.10%
$ -- $ 82,296
Apr 27, 2022 $ 1.19
+6.33%
$ -- $ 65,051
Apr 26, 2022 $ 1.13
-7.62%
$ -- $ 103,368
Apr 25, 2022 $ 1.22
-1.96%
$ -- $ 88,474
Apr 24, 2022 $ 1.24
-4.30%
$ -- $ 50,287
Apr 23, 2022 $ 1.3
-2.54%
$ -- $ 24,520
Apr 22, 2022 $ 1.33
-0.31%
$ -- $ 54,650
Apr 21, 2022 $ 1.34
-3.59%
$ -- $ 86,263
Apr 20, 2022 $ 1.38
-4.50%
$ -- $ 131,281
Apr 19, 2022 $ 1.45
+2.39%
$ -- $ 59,199
Apr 18, 2022 $ 1.41
-4.30%
$ -- $ 55,976
Apr 17, 2022 $ 1.48
-3.09%
$ -- $ 28,587
Apr 16, 2022 $ 1.52
+0.51%
$ -- $ 49,653
Apr 15, 2022 $ 1.52
-3.82%
$ -- $ 31,002
Apr 14, 2022 $ 1.58
-1.31%
$ -- $ 101,550
Apr 13, 2022 $ 1.6
+0.89%
$ -- $ 78,209
Apr 12, 2022 $ 1.59
+0.92%
$ -- $ 107,115
Apr 11, 2022 $ 1.57
-11.81%
$ -- $ 125,952
Apr 10, 2022 $ 1.78
-1.99%
$ -- $ 85,079
Apr 9, 2022 $ 1.82
+1.19%
$ -- $ 92,485
Apr 8, 2022 $ 1.8
-5.01%
$ -- $ 134,346