Ronin Historical Data

RON Page 9
Download
Date Close Price change Market cap Trading volume
Apr 10, 2025 $ 0.544
-5.62%
$ 334.91 million $ 5.55 million
Apr 9, 2025 $ 0.576
+11.07%
$ 354.82 million $ 8.59 million
Apr 8, 2025 $ 0.519
-7.59%
$ 319.29 million $ 10.74 million
Apr 7, 2025 $ 0.561
-1.16%
$ 345.47 million $ 48.49 million
Apr 6, 2025 $ 0.568
-13.10%
$ 349.35 million $ 18.57 million
Apr 5, 2025 $ 0.653
-1.70%
$ 401.94 million $ 10.19 million
Apr 4, 2025 $ 0.665
-0.47%
$ 408.85 million $ 30.2 million
Apr 3, 2025 $ 0.668
-0.45%
$ 410.71 million $ 36.09 million
Apr 2, 2025 $ 0.671
-7.50%
$ 412.51 million $ 9.8 million
Apr 1, 2025 $ 0.725
+4.37%
$ 445.89 million $ 10.97 million
Mar 31, 2025 $ 0.695
-1.12%
$ 427.09 million $ 24.76 million
Mar 30, 2025 $ 0.703
-1.28%
$ 431.88 million $ 4.5 million
Mar 29, 2025 $ 0.712
-3.16%
$ 437.39 million $ 7.59 million
Mar 28, 2025 $ 0.735
-5.69%
$ 451.59 million $ 5.66 million
Mar 27, 2025 $ 0.779
-0.66%
$ 478.77 million $ 4.78 million
Mar 26, 2025 $ 0.784
-3.34%
$ 481.91 million $ 9.42 million
Mar 25, 2025 $ 0.812
+0.51%
$ 498.49 million $ 4.66 million
Mar 24, 2025 $ 0.807
+1.78%
$ 495.9 million $ 4.82 million
Mar 23, 2025 $ 0.794
+1.59%
$ 487.3 million $ 3.8 million
Mar 22, 2025 $ 0.781
+1.47%
$ 479.63 million $ 4.29 million
Mar 21, 2025 $ 0.77
-0.42%
$ 472.62 million $ 7.08 million
Mar 20, 2025 $ 0.773
-3.86%
$ 474.37 million $ 5.3 million
Mar 19, 2025 $ 0.804
+1.78%
$ 493.33 million $ 8.21 million
Mar 18, 2025 $ 0.79
-1.36%
$ 484.66 million $ 8.02 million
Mar 17, 2025 $ 0.801
+3.95%
$ 491.28 million $ 11.47 million
Mar 16, 2025 $ 0.77
-4.93%
$ 472.54 million $ 9.17 million
Mar 15, 2025 $ 0.81
-2.93%
$ 496.95 million $ 12.86 million
Mar 14, 2025 $ 0.846
+3.79%
$ 518.54 million $ 7.66 million
Mar 13, 2025 $ 0.815
+0.08%
$ 499.57 million $ 10.65 million
Mar 12, 2025 $ 0.814
+11.58%
$ 499.1 million $ 23.74 million
Mar 11, 2025 $ 0.73
+3.20%
$ 447.06 million $ 16.11 million
Mar 10, 2025 $ 0.707
-10.51%
$ 432.9 million $ 14.97 million
Mar 9, 2025 $ 0.789
-10.98%
$ 483.38 million $ 7.19 million
Mar 8, 2025 $ 0.886
-0.72%
$ 542.94 million $ 5.19 million
Mar 7, 2025 $ 0.893
-2.71%
$ 546.7 million $ 10.67 million
Mar 6, 2025 $ 0.918
-3.04%
$ 561.87 million $ 8.65 million
Mar 5, 2025 $ 0.947
+3.68%
$ 579.66 million $ 7.69 million
Mar 4, 2025 $ 0.913
-0.17%
$ 559.01 million $ 17.78 million
Mar 3, 2025 $ 0.915
-12.21%
$ 559.96 million $ 12.73 million
Mar 2, 2025 $ 1.04
+8.66%
$ 637.75 million $ 12.7 million
Mar 1, 2025 $ 0.959
+0.22%
$ 586.85 million $ 5.53 million
Feb 28, 2025 $ 0.957
-2.88%
$ 585.39 million $ 11.09 million
Feb 27, 2025 $ 0.986
+1.00%
$ 602.73 million $ 10.14 million
Feb 26, 2025 $ 0.976
-5.62%
$ 596.55 million $ 17.6 million
Feb 25, 2025 $ 1.03
-1.80%
$ 631.97 million $ 19.7 million
Feb 24, 2025 $ 1.05
-11.98%
$ 643.57 million $ 12.78 million
Feb 23, 2025 $ 1.2
-2.34%
$ 731.05 million $ 8.28 million
Feb 22, 2025 $ 1.23
+3.38%
$ 748.66 million $ 7.03 million
Feb 21, 2025 $ 1.19
-5.75%
$ 723.96 million $ 9.75 million
Feb 20, 2025 $ 1.26
+1.78%
$ 767.77 million $ 7.68 million