Ronin Historical Data

RON Page 6
Download
Date Close Price change Market cap Trading volume
Sep 7, 2025 $ 0.47
+0.25%
$ 323.94 million $ 2.3 million
Sep 6, 2025 $ 0.469
-0.24%
$ 323.08 million $ 2.67 million
Sep 5, 2025 $ 0.47
-0.97%
$ 323.8 million $ 4.64 million
Sep 4, 2025 $ 0.476
-5.30%
$ 326.95 million $ 3.77 million
Sep 3, 2025 $ 0.503
+1.00%
$ 345.82 million $ 3.35 million
Sep 2, 2025 $ 0.494
+0.79%
$ 342.71 million $ 3.42 million
Sep 1, 2025 $ 0.491
-3.07%
$ 337.28 million $ 4.2 million
Aug 31, 2025 $ 0.512
+2.49%
$ 348.46 million $ 6.18 million
Aug 30, 2025 $ 0.499
-0.41%
$ 344.11 million $ 2.79 million
Aug 29, 2025 $ 0.5
-4.02%
$ 344.47 million $ 5.44 million
Aug 28, 2025 $ 0.521
-0.17%
$ 358.83 million $ 3.81 million
Aug 27, 2025 $ 0.524
-1.38%
$ 359.06 million $ 3.69 million
Aug 26, 2025 $ 0.531
+2.95%
$ 365.02 million $ 3.52 million
Aug 25, 2025 $ 0.516
-7.30%
$ 354.75 million $ 8.32 million
Aug 24, 2025 $ 0.557
-0.74%
$ 383.2 million $ 4.82 million
Aug 23, 2025 $ 0.561
-1.95%
$ 386.2 million $ 3.3 million
Aug 22, 2025 $ 0.57
+8.23%
$ 393.21 million $ 6.93 million
Aug 21, 2025 $ 0.53
+0.06%
$ 362.1 million $ 3.61 million
Aug 20, 2025 $ 0.532
+3.55%
$ 363.95 million $ 4.35 million
Aug 19, 2025 $ 0.518
-4.15%
$ 353.09 million $ 4.19 million
Aug 18, 2025 $ 0.54
-4.25%
$ 371.28 million $ 4.53 million
Aug 17, 2025 $ 0.564
+1.21%
$ 387.73 million $ 3.86 million
Aug 16, 2025 $ 0.557
+0.98%
$ 383.01 million $ 3.53 million
Aug 15, 2025 $ 0.552
-1.11%
$ 379.3 million $ 5.17 million
Aug 14, 2025 $ 0.558
-6.48%
$ 383.53 million $ 8.74 million
Aug 13, 2025 $ 0.597
+2.93%
$ 410.02 million $ 8.97 million
Aug 12, 2025 $ 0.58
+5.05%
$ 398.24 million $ 6.2 million
Aug 11, 2025 $ 0.552
-2.70%
$ 379.1 million $ 6.43 million
Aug 10, 2025 $ 0.567
-0.96%
$ 389.59 million $ 4.8 million
Aug 9, 2025 $ 0.573
+4.04%
$ 393.27 million $ 5.45 million
Aug 8, 2025 $ 0.551
+2.31%
$ 377.95 million $ 3.93 million
Aug 7, 2025 $ 0.538
+5.79%
$ 369.42 million $ 3.6 million
Aug 6, 2025 $ 0.509
+0.98%
$ 349.03 million $ 3.56 million
Aug 5, 2025 $ 0.504
-4.33%
$ 345.63 million $ 4.73 million
Aug 4, 2025 $ 0.527
+4.44%
$ 361.26 million $ 3.41 million
Aug 3, 2025 $ 0.505
+3.76%
$ 345.92 million $ 2.75 million
Aug 2, 2025 $ 0.489
-1.33%
$ 333.75 million $ 3.85 million
Aug 1, 2025 $ 0.49
-6.21%
$ 339.49 million $ 6 million
Jul 31, 2025 $ 0.522
-4.25%
$ 358.2 million $ 4.55 million
Jul 30, 2025 $ 0.546
-0.38%
$ 355.08 million $ 5.74 million
Jul 29, 2025 $ 0.548
-0.91%
$ 356.44 million $ 7.02 million
Jul 28, 2025 $ 0.553
-3.66%
$ 359.7 million $ 8.11 million
Jul 27, 2025 $ 0.574
+2.06%
$ 373.37 million $ 4.6 million
Jul 26, 2025 $ 0.562
+0.59%
$ 365.85 million $ 4.8 million
Jul 25, 2025 $ 0.559
-0.33%
$ 363.69 million $ 8.95 million
Jul 24, 2025 $ 0.561
-0.56%
$ 364.9 million $ 20.88 million
Jul 23, 2025 $ 0.564
-5.57%
$ 366.94 million $ 12.52 million
Jul 22, 2025 $ 0.597
+0.07%
$ 388.57 million $ 10.49 million
Jul 21, 2025 $ 0.597
+0.47%
$ 388.31 million $ 8.78 million
Jul 20, 2025 $ 0.594
+3.93%
$ 386.5 million $ 7.14 million