Ronin Historical Data

RON Page 5
Download
Date Close Price change Market cap Trading volume
Oct 27, 2025 $ 0.371
-2.36%
$ 254.18 million $ 2.86 million
Oct 26, 2025 $ 0.38
+1.10%
$ 260.34 million $ 2.59 million
Oct 25, 2025 $ 0.376
-1.76%
$ 257.49 million $ 2.05 million
Oct 24, 2025 $ 0.382
+2.42%
$ 262.11 million $ 2.29 million
Oct 23, 2025 $ 0.373
+1.83%
$ 255.52 million $ 2.37 million
Oct 22, 2025 $ 0.36
-3.03%
$ 250.66 million $ 2.94 million
Oct 21, 2025 $ 0.375
-2.15%
$ 254.6 million $ 3.49 million
Oct 20, 2025 $ 0.384
+0.28%
$ 262.41 million $ 2.85 million
Oct 19, 2025 $ 0.386
+2.82%
$ 262.33 million $ 2.59 million
Oct 18, 2025 $ 0.376
+1.20%
$ 256.97 million $ 2.47 million
Oct 17, 2025 $ 0.372
-2.91%
$ 253.86 million $ 5.54 million
Oct 16, 2025 $ 0.379
-4.19%
$ 262.2 million $ 5.72 million
Oct 15, 2025 $ 0.396
-3.01%
$ 274.08 million $ 5.54 million
Oct 14, 2025 $ 0.408
-1.87%
$ 282.72 million $ 6.27 million
Oct 13, 2025 $ 0.416
+3.64%
$ 287.84 million $ 2.08 million
Oct 12, 2025 $ 0.402
+10.73%
$ 277.76 million $ 4.97 million
Oct 11, 2025 $ 0.363
-0.56%
$ 251.25 million $ 7.36 million
Oct 10, 2025 $ 0.365
-22.00%
$ 252.15 million $ 5.1 million
Oct 9, 2025 $ 0.468
-2.63%
$ 323.34 million $ 3.8 million
Oct 8, 2025 $ 0.48
+1.97%
$ 331.98 million $ 3.76 million
Oct 7, 2025 $ 0.471
-4.55%
$ 325.64 million $ 3.65 million
Oct 6, 2025 $ 0.493
+3.59%
$ 341.11 million $ 3.1 million
Oct 5, 2025 $ 0.476
-0.07%
$ 329 million $ 2.82 million
Oct 4, 2025 $ 0.477
-1.81%
$ 329.31 million $ 2.56 million
Oct 3, 2025 $ 0.487
+0.56%
$ 335.44 million $ 3.52 million
Oct 2, 2025 $ 0.484
+1.24%
$ 334.68 million $ 4.82 million
Oct 1, 2025 $ 0.476
+3.57%
$ 330.27 million $ 5.08 million
Sep 30, 2025 $ 0.458
-2.37%
$ 317.69 million $ 7.5 million
Sep 29, 2025 $ 0.469
-0.45%
$ 324.26 million $ 3.25 million
Sep 28, 2025 $ 0.471
+2.68%
$ 325.73 million $ 2.36 million
Sep 27, 2025 $ 0.459
-0.11%
$ 317.06 million $ 2.83 million
Sep 26, 2025 $ 0.46
+4.42%
$ 317.36 million $ 4.42 million
Sep 25, 2025 $ 0.444
-7.41%
$ 304.19 million $ 5.07 million
Sep 24, 2025 $ 0.48
-0.58%
$ 330.91 million $ 2.92 million
Sep 23, 2025 $ 0.482
-0.93%
$ 332.73 million $ 3.92 million
Sep 22, 2025 $ 0.484
-8.87%
$ 335.84 million $ 10.35 million
Sep 21, 2025 $ 0.534
+7.60%
$ 366.42 million $ 24.38 million
Sep 20, 2025 $ 0.497
+1.66%
$ 342.24 million $ 3.05 million
Sep 19, 2025 $ 0.492
-3.67%
$ 337.74 million $ 4.27 million
Sep 18, 2025 $ 0.511
+0.86%
$ 352.05 million $ 4.93 million
Sep 17, 2025 $ 0.506
+1.18%
$ 349.43 million $ 6.09 million
Sep 16, 2025 $ 0.5
+0.94%
$ 344.58 million $ 4.02 million
Sep 15, 2025 $ 0.494
-3.23%
$ 341.92 million $ 4.36 million
Sep 14, 2025 $ 0.514
-2.42%
$ 352.02 million $ 5.54 million
Sep 13, 2025 $ 0.527
-0.35%
$ 363.23 million $ 5.95 million
Sep 12, 2025 $ 0.529
+2.28%
$ 364.47 million $ 7.41 million
Sep 11, 2025 $ 0.517
-5.38%
$ 356.29 million $ 13.57 million
Sep 10, 2025 $ 0.546
+9.35%
$ 376.75 million $ 14.48 million
Sep 9, 2025 $ 0.5
+4.98%
$ 344.36 million $ 5.41 million
Sep 8, 2025 $ 0.476
+1.21%
$ 327.9 million $ 3.2 million