Ronin Historical Data

RON Page 4
Download
Date Close Price change Market cap Trading volume
Jun 19 $ 0.921
+9.94%
$ 919.19 million $ 3.94 million
Jun 12 $ 0.853
-4.66%
$ 837.74 million $ 3.88 million
Jun 5 $ 0.895
-20.39%
$ 895.13 million $ 5.86 million
May 29 $ 1.12
+0.89%
$ 1.12 billion $ 5.08 million
May 22 $ 1.07
+8.23%
$ 1.11 billion $ 3.75 million
May 15 $ 1
+1.86%
$ 985.52 million $ 6.52 million
May 8 $ 0.986
-3.06%
$ 985.5 million $ 6.19 million
May 1 $ 1.02
-3.27%
$ 1.02 billion $ 7.64 million
Apr 24 $ 1.06
-3.97%
$ 1.05 billion $ 6.5 million
Apr 17 $ 1.11
-22.53%
$ 1.11 billion $ 5.38 million
Apr 10 $ 1.39
+22.97%
$ 1.43 billion $ 6.44 million
Apr 3 $ 1.13
+17.97%
$ 1.13 billion $ 5.72 million
Mar 27 $ 0.956
-10.49%
$ 955.69 million $ 6 million
Mar 20 $ 1.03
+0.44%
$ 1.07 billion $ 4.22 million
Mar 13 $ 0.963
+39.65%
$ 1.03 billion $ 3.77 million
Mar 6 $ 0.629
-15.17%
$ 688.25 million $ 2.03 million
Feb 27 $ 0.741
-8.46%
$ 741.32 million $ 2.31 million
Feb 20 $ 0.811
-5.46%
$ 810.85 million $ 2.32 million
Feb 13 $ 0.858
+6.53%
$ 857.96 million $ 2.4 million
Feb 6 $ 0.806
-2.68%
$ 806.02 million $ 2.56 million
Jan 30 $ 0.828
-14.74%
$ 828.06 million $ 2.53 million
Jan 23 $ 0.852
+53.41%
$ 963.05 million $ 2.5 million
Jan 16 $ 0.555
+32.58%
$ 554.92 million $ 2.46 million
Jan 9 $ 0.418
+30.11%
$ 418.44 million $ 2.79 million
Jan 2 $ 0.322
+18.01%
$ 321.76 million $ 2.51 million
Dec 26 $ 0.273
+1.88%
$ 272.58 million $ 2.28 million
Dec 19 $ 0.268
+4.79%
$ 267.69 million $ 2.4 million
Dec 12 $ 0.256
-10.69%
$ 255.51 million $ 1.97 million
Dec 5 $ 0.267
+8.11%
$ 288.29 million $ 1.69 million
Nov 28 $ 0.247
+7.33%
$ 247.15 million $ 1.92 million
Nov 21 $ 0.229
+5.78%
$ 230.67 million $ 1.71 million
Nov 14 $ 0.221
+4.74%
$ 216.71 million $ 1.87 million
Nov 7 $ 0.218
-32.33%
$ 211.11 million $ 3.69 million
Oct 31 $ 0.322
+12.92%
$ 322.41 million $ 12.46 million
Oct 24 $ 0.287
+14.95%
$ 286.87 million $ 12.57 million
Oct 17 $ 0.25
+1.62%
$ 250.31 million $ 9.39 million
Oct 10 $ 0.246
-3.38%
$ 246.42 million $ 10.62 million
Oct 3 $ 0.254
+1.99%
$ 254.15 million $ 12.05 million
Sep 26 $ 0.25
+0.67%
$ 249.95 million $ 12.17 million
Sep 19 $ 0.252
+0.55%
$ 246.9 million $ 15.05 million
Sep 12 $ 0.251
-26.60%
$ -- $ 15.53 million
Sep 5 $ 0.343
+2.03%
$ -- $ 17.54 million
Aug 29 $ 0.336
+8.69%
$ -- $ 20.44 million
Aug 22 $ 0.311
-11.82%
$ -- $ 19.21 million
Aug 15 $ 0.353
-19.55%
$ -- $ 20.19 million
Aug 8 $ 0.438
+8.07%
$ -- $ 21.82 million
Aug 1 $ 0.407
-4.49%
$ -- $ 20.18 million
Jul 25 $ 0.428
-4.51%
$ -- $ 154,321
Jul 18 $ 0.448
+6.31%
$ -- $ 205,585
Jul 11 $ 0.424
+17.04%
$ -- $ 125,599