Ronin Historical Data

RON Page 4
Download
Date Close Price change Market cap Trading volume
Dec 16, 2025 $ 0.16
-1.08%
$ 114.57 million $ 2.33 million
Dec 15, 2025 $ 0.16
-3.93%
$ 115.9 million $ 2.68 million
Dec 14, 2025 $ 0.167
-2.67%
$ 119.32 million $ 3.39 million
Dec 13, 2025 $ 0.172
+1.03%
$ 123.39 million $ 2.38 million
Dec 12, 2025 $ 0.17
-1.89%
$ 122.18 million $ 2.36 million
Dec 11, 2025 $ 0.174
-2.23%
$ 124.51 million $ 2.48 million
Dec 10, 2025 $ 0.178
-0.25%
$ 127.35 million $ 3.71 million
Dec 9, 2025 $ 0.178
+4.03%
$ 127.64 million $ 1.78 million
Dec 8, 2025 $ 0.171
+0.94%
$ 122.69 million $ 1.83 million
Dec 7, 2025 $ 0.17
-8.39%
$ 121.24 million $ 6.19 million
Dec 6, 2025 $ 0.185
+15.99%
$ 132.65 million $ 20.57 million
Dec 5, 2025 $ 0.16
-3.68%
$ 114.34 million $ 2.88 million
Dec 4, 2025 $ 0.166
-4.85%
$ 118.71 million $ 2.33 million
Dec 3, 2025 $ 0.174
+4.65%
$ 124.86 million $ 2.72 million
Dec 2, 2025 $ 0.166
+7.99%
$ 119.18 million $ 2.73 million
Dec 1, 2025 $ 0.154
-7.57%
$ 110.38 million $ 3.5 million
Nov 30, 2025 $ 0.168
-1.23%
$ 119.37 million $ 2.38 million
Nov 29, 2025 $ 0.171
-4.01%
$ 121.86 million $ 2.79 million
Nov 28, 2025 $ 0.178
-0.46%
$ 127.23 million $ 2.9 million
Nov 27, 2025 $ 0.179
-4.07%
$ 127.95 million $ 4.09 million
Nov 26, 2025 $ 0.188
-2.79%
$ 133.71 million $ 3.73 million
Nov 25, 2025 $ 0.189
+0.91%
$ 138.36 million $ 4.38 million
Nov 24, 2025 $ 0.188
+0.15%
$ 134.04 million $ 4.77 million
Nov 23, 2025 $ 0.19
-4.95%
$ 134.73 million $ 4.21 million
Nov 22, 2025 $ 0.202
-7.50%
$ 143.24 million $ 3.45 million
Nov 21, 2025 $ 0.214
-7.81%
$ 155.88 million $ 4.37 million
Nov 20, 2025 $ 0.237
-2.48%
$ 165.88 million $ 3.58 million
Nov 19, 2025 $ 0.243
-4.04%
$ 174.08 million $ 3.02 million
Nov 18, 2025 $ 0.254
+6.86%
$ 181.38 million $ 4.55 million
Nov 17, 2025 $ 0.237
-2.74%
$ 169.8 million $ 3.66 million
Nov 16, 2025 $ 0.244
-6.74%
$ 174.64 million $ 2.99 million
Nov 15, 2025 $ 0.261
+0.17%
$ 186.81 million $ 2.84 million
Nov 14, 2025 $ 0.263
-1.79%
$ 186.53 million $ 3.33 million
Nov 13, 2025 $ 0.267
-3.00%
$ 191.74 million $ 5.15 million
Nov 12, 2025 $ 0.277
-0.90%
$ 196.39 million $ 1.96 million
Nov 11, 2025 $ 0.279
-7.05%
$ 199.63 million $ 3.31 million
Nov 10, 2025 $ 0.3
-1.03%
$ 214.74 million $ 3.02 million
Nov 9, 2025 $ 0.304
-0.47%
$ 216.99 million $ 2.66 million
Nov 8, 2025 $ 0.305
-1.85%
$ 217.95 million $ 4.29 million
Nov 7, 2025 $ 0.311
+12.82%
$ 222.01 million $ 8.39 million
Nov 6, 2025 $ 0.275
-1.67%
$ 196.78 million $ 3.22 million
Nov 5, 2025 $ 0.28
+1.81%
$ 200.11 million $ 3.04 million
Nov 4, 2025 $ 0.275
-8.05%
$ 196.61 million $ 4.89 million
Nov 3, 2025 $ 0.299
-11.00%
$ 213.81 million $ 2.95 million
Nov 2, 2025 $ 0.336
+0.80%
$ 240.21 million $ 1.52 million
Nov 1, 2025 $ 0.334
+1.75%
$ 238.26 million $ 1.33 million
Oct 31, 2025 $ 0.328
+1.11%
$ 234.11 million $ 1.81 million
Oct 30, 2025 $ 0.322
-5.30%
$ 231.33 million $ 3.29 million
Oct 29, 2025 $ 0.34
-2.10%
$ 242.9 million $ 3.1 million
Oct 28, 2025 $ 0.348
-6.27%
$ 238.26 million $ 3.18 million