Ronin Historical Data

RON Page 31
Download
Date Close Price change Market cap Trading volume
Apr 7, 2022 $ 1.89
+1.56%
$ -- $ 117,625
Apr 6, 2022 $ 1.86
-10.82%
$ -- $ 657,448
Apr 5, 2022 $ 2.09
+14.21%
$ -- $ 666,618
Apr 4, 2022 $ 1.83
-1.03%
$ -- $ 74,673
Apr 3, 2022 $ 1.84
+3.25%
$ -- $ 81,313
Apr 2, 2022 $ 1.78
-1.12%
$ -- $ 143,646
Apr 1, 2022 $ 1.8
-0.32%
$ -- $ 139,580
Mar 31, 2022 $ 1.81
-0.66%
$ -- $ 138,646
Mar 30, 2022 $ 1.81
+0.16%
$ -- $ 549,625
Mar 29, 2022 $ 1.81
-20.79%
$ -- $ 1.21 million
Mar 28, 2022 $ 2.29
-0.89%
$ -- $ 115,752
Mar 27, 2022 $ 2.31
+7.35%
$ -- $ 152,463
Mar 26, 2022 $ 2.15
+0.73%
$ -- $ 40,210
Mar 25, 2022 $ 2.14
-0.79%
$ -- $ 89,775
Mar 24, 2022 $ 2.15
+4.29%
$ -- $ 85,993
Mar 23, 2022 $ 2.06
+2.96%
$ -- $ 124,334
Mar 22, 2022 $ 2
+1.94%
$ -- $ 31,861
Mar 21, 2022 $ 1.96
+1.01%
$ -- $ 70,453
Mar 20, 2022 $ 1.94
-4.02%
$ -- $ 33,443
Mar 19, 2022 $ 2.02
+1.44%
$ -- $ 86,198
Mar 18, 2022 $ 1.98
+4.48%
$ -- $ 73,435
Mar 17, 2022 $ 1.91
+1.72%
$ -- $ 44,168
Mar 16, 2022 $ 1.87
+4.35%
$ -- $ 92,661
Mar 15, 2022 $ 1.79
+0.61%
$ -- $ 30,849
Mar 14, 2022 $ 1.78
-1.26%
$ -- $ 99,339
Mar 13, 2022 $ 1.8
-3.09%
$ -- $ 26,525
Mar 12, 2022 $ 1.86
-0.19%
$ -- $ 39,429
Mar 11, 2022 $ 1.87
-1.86%
$ -- $ 47,748
Mar 10, 2022 $ 1.9
-4.35%
$ -- $ 40,602
Mar 9, 2022 $ 1.99
+6.23%
$ -- $ 117,480
Mar 8, 2022 $ 1.87
+1.86%
$ -- $ 58,744
Mar 7, 2022 $ 1.82
-4.27%
$ -- $ 45,026
Mar 6, 2022 $ 1.91
-4.27%
$ -- $ 170,714
Mar 5, 2022 $ 2
+1.27%
$ -- $ 64,930
Mar 4, 2022 $ 1.98
-6.59%
$ -- $ 92,966
Mar 3, 2022 $ 2.12
-6.42%
$ -- $ 100,467
Mar 2, 2022 $ 2.26
+0.87%
$ -- $ 250,269
Mar 1, 2022 $ 2.23
-0.42%
$ -- $ 162,639
Feb 28, 2022 $ 2.22
+10.62%
$ -- $ 113,972
Feb 27, 2022 $ 2.01
-6.73%
$ -- $ 82,065
Feb 26, 2022 $ 2.16
+0.47%
$ -- $ 27,829
Feb 25, 2022 $ 2.14
+8.06%
$ -- $ 33,619
Feb 24, 2022 $ 1.99
-8.97%
$ -- $ 313,439
Feb 23, 2022 $ 2.19
+0.98%
$ -- $ 75,490
Feb 22, 2022 $ 2.17
-3.95%
$ -- $ 113,939
Feb 21, 2022 $ 2.26
-5.29%
$ -- $ 86,825
Feb 20, 2022 $ 2.4
-7.56%
$ -- $ 91,776
Feb 19, 2022 $ 2.59
+0.80%
$ -- $ 92,976
Feb 18, 2022 $ 2.56
+0.31%
$ -- $ 234,421
Feb 17, 2022 $ 2.56
-10.42%
$ -- $ 135,924