Ronin Historical Data

RON Page 8
Download
Date Close Price change Market cap Trading volume
May 30, 2025 $ 0.589
-13.64%
$ 377.54 million $ 18.53 million
May 29, 2025 $ 0.682
-2.67%
$ 437.12 million $ 10.44 million
May 28, 2025 $ 0.701
+2.23%
$ 449.03 million $ 18.62 million
May 27, 2025 $ 0.685
-1.50%
$ 439.18 million $ 15.54 million
May 26, 2025 $ 0.696
-0.99%
$ 445.77 million $ 11.2 million
May 25, 2025 $ 0.703
+5.93%
$ 450.4 million $ 11.82 million
May 24, 2025 $ 0.664
-4.26%
$ 425.14 million $ 11.6 million
May 23, 2025 $ 0.693
-6.44%
$ 444.01 million $ 25.31 million
May 22, 2025 $ 0.741
+4.20%
$ 474.44 million $ 8.07 million
May 21, 2025 $ 0.711
+2.10%
$ 455.24 million $ 10.45 million
May 20, 2025 $ 0.696
-1.60%
$ 445.76 million $ 11.89 million
May 19, 2025 $ 0.707
+5.91%
$ 452.62 million $ 23.61 million
May 18, 2025 $ 0.668
+4.09%
$ 427.35 million $ 7.55 million
May 17, 2025 $ 0.642
-2.92%
$ 410.49 million $ 5.67 million
May 16, 2025 $ 0.661
-1.80%
$ 422.78 million $ 6.02 million
May 15, 2025 $ 0.673
-5.31%
$ 430.45 million $ 10.85 million
May 14, 2025 $ 0.711
-4.54%
$ 454.48 million $ 14.25 million
May 13, 2025 $ 0.745
+4.96%
$ 476.01 million $ 13.33 million
May 12, 2025 $ 0.71
+1.66%
$ 453.61 million $ 15.75 million
May 11, 2025 $ 0.698
-6.02%
$ 446.14 million $ 15.15 million
May 10, 2025 $ 0.743
+18.65%
$ 474.88 million $ 21.46 million
May 9, 2025 $ 0.626
+6.41%
$ 400.13 million $ 21.84 million
May 8, 2025 $ 0.588
+19.24%
$ 362.89 million $ 13.29 million
May 7, 2025 $ 0.493
+1.50%
$ 304.3 million $ 4.27 million
May 6, 2025 $ 0.486
-2.24%
$ 299.74 million $ 6.26 million
May 5, 2025 $ 0.497
-6.14%
$ 306.57 million $ 7.93 million
May 4, 2025 $ 0.53
-3.30%
$ 326.57 million $ 3.93 million
May 3, 2025 $ 0.548
-2.69%
$ 337.68 million $ 3.58 million
May 2, 2025 $ 0.563
-0.35%
$ 346.97 million $ 4.91 million
May 1, 2025 $ 0.565
+2.23%
$ 348.11 million $ 5.87 million
Apr 30, 2025 $ 0.553
+0.08%
$ 340.48 million $ 5.43 million
Apr 29, 2025 $ 0.552
-1.33%
$ 332.95 million $ 2.6 million
Apr 28, 2025 $ 0.56
+0.59%
$ 337.36 million $ 6.07 million
Apr 27, 2025 $ 0.556
-3.81%
$ 335.3 million $ 5.3 million
Apr 26, 2025 $ 0.578
+1.22%
$ 348.53 million $ 6.43 million
Apr 25, 2025 $ 0.572
+2.79%
$ 344.33 million $ 12.48 million
Apr 24, 2025 $ 0.556
-0.78%
$ 334.94 million $ 7.3 million
Apr 23, 2025 $ 0.56
-1.45%
$ 337.49 million $ 8.92 million
Apr 22, 2025 $ 0.569
+10.53%
$ 342.39 million $ 11.01 million
Apr 21, 2025 $ 0.515
+2.45%
$ 309.76 million $ 9.13 million
Apr 20, 2025 $ 0.502
+0.60%
$ 302.31 million $ 4.69 million
Apr 19, 2025 $ 0.499
+2.54%
$ 300.45 million $ 11.8 million
Apr 18, 2025 $ 0.487
-0.81%
$ 292.72 million $ 4.79 million
Apr 17, 2025 $ 0.49
+1.76%
$ 295.05 million $ 4.18 million
Apr 16, 2025 $ 0.482
+3.35%
$ 289.9 million $ 7.41 million
Apr 15, 2025 $ 0.467
-2.71%
$ 280.69 million $ 6.39 million
Apr 14, 2025 $ 0.48
-7.32%
$ 288.47 million $ 11.62 million
Apr 13, 2025 $ 0.518
-9.13%
$ 311.21 million $ 7.99 million
Apr 12, 2025 $ 0.57
+2.31%
$ 342.42 million $ 6.35 million
Apr 11, 2025 $ 0.557
+2.39%
$ 342.97 million $ 6.05 million