Ronin Historical Data

RON Page 7
Download
Date Close Price change Market cap Trading volume
Jul 19, 2025 $ 0.571
+0.91%
$ 371.55 million $ 5.5 million
Jul 18, 2025 $ 0.566
+0.95%
$ 368.18 million $ 11.93 million
Jul 17, 2025 $ 0.561
+0.58%
$ 364.71 million $ 10.34 million
Jul 16, 2025 $ 0.558
+3.92%
$ 362.61 million $ 7.99 million
Jul 15, 2025 $ 0.537
+3.50%
$ 348.92 million $ 7.03 million
Jul 14, 2025 $ 0.518
-0.41%
$ 337.12 million $ 8.02 million
Jul 13, 2025 $ 0.521
+0.92%
$ 338.5 million $ 6.42 million
Jul 12, 2025 $ 0.516
-0.97%
$ 335.37 million $ 7.18 million
Jul 11, 2025 $ 0.521
-0.23%
$ 338.57 million $ 12.51 million
Jul 10, 2025 $ 0.51
+0.81%
$ 332.33 million $ 6.51 million
Jul 9, 2025 $ 0.506
+5.34%
$ 328.66 million $ 7.9 million
Jul 8, 2025 $ 0.48
+1.88%
$ 312.05 million $ 6.06 million
Jul 7, 2025 $ 0.471
-2.45%
$ 306.2 million $ 6.03 million
Jul 6, 2025 $ 0.483
+0.82%
$ 313.9 million $ 5.54 million
Jul 5, 2025 $ 0.479
-4.78%
$ 311.3 million $ 8.38 million
Jul 4, 2025 $ 0.503
+1.78%
$ 326.59 million $ 19.08 million
Jul 3, 2025 $ 0.494
+7.64%
$ 320.84 million $ 171.66 million
Jul 2, 2025 $ 0.459
+6.11%
$ 298.04 million $ 3.78 million
Jul 1, 2025 $ 0.433
-2.91%
$ 280.84 million $ 3.51 million
Jun 30, 2025 $ 0.446
-1.80%
$ 286.99 million $ 3.73 million
Jun 29, 2025 $ 0.454
+3.61%
$ 292.13 million $ 3.09 million
Jun 28, 2025 $ 0.438
+1.02%
$ 281.9 million $ 2.82 million
Jun 27, 2025 $ 0.433
+0.28%
$ 279.01 million $ 3.59 million
Jun 26, 2025 $ 0.432
-0.93%
$ 278.2 million $ 3.49 million
Jun 25, 2025 $ 0.436
-2.81%
$ 280.77 million $ 4.76 million
Jun 24, 2025 $ 0.449
+1.00%
$ 288.81 million $ 3.9 million
Jun 23, 2025 $ 0.444
+8.13%
$ 285.91 million $ 4.84 million
Jun 22, 2025 $ 0.411
-3.94%
$ 264.68 million $ 5.76 million
Jun 21, 2025 $ 0.428
-4.69%
$ 275.5 million $ 3.91 million
Jun 20, 2025 $ 0.449
-3.70%
$ 289.01 million $ 5.08 million
Jun 19, 2025 $ 0.467
-1.64%
$ 300.09 million $ 3.65 million
Jun 18, 2025 $ 0.474
-0.08%
$ 305.04 million $ 5.77 million
Jun 17, 2025 $ 0.475
-6.21%
$ 305.23 million $ 9.79 million
Jun 16, 2025 $ 0.506
+2.64%
$ 325.41 million $ 17.19 million
Jun 15, 2025 $ 0.493
+0.88%
$ 316.99 million $ 2.86 million
Jun 14, 2025 $ 0.489
-3.22%
$ 314.17 million $ 4.05 million
Jun 13, 2025 $ 0.505
-5.31%
$ 324.6 million $ 7.13 million
Jun 12, 2025 $ 0.533
-5.99%
$ 342.52 million $ 4.77 million
Jun 11, 2025 $ 0.567
-3.34%
$ 364.29 million $ 7.79 million
Jun 10, 2025 $ 0.587
+2.93%
$ 376.81 million $ 8.29 million
Jun 9, 2025 $ 0.57
+5.10%
$ 366.01 million $ 5 million
Jun 8, 2025 $ 0.542
+0.45%
$ 348.19 million $ 3.94 million
Jun 7, 2025 $ 0.54
+2.62%
$ 346.57 million $ 3.61 million
Jun 6, 2025 $ 0.526
+0.60%
$ 337.67 million $ 4.63 million
Jun 5, 2025 $ 0.523
-10.21%
$ 335.62 million $ 7.13 million
Jun 4, 2025 $ 0.582
-2.13%
$ 373.73 million $ 5.1 million
Jun 3, 2025 $ 0.595
-2.21%
$ 381.8 million $ 5.74 million
Jun 2, 2025 $ 0.609
+0.84%
$ 390.35 million $ 4.44 million
Jun 1, 2025 $ 0.603
+0.22%
$ 387.04 million $ 4.02 million
May 31, 2025 $ 0.602
+2.25%
$ 386.1 million $ 6.3 million