Ronin Historical Data

RON
Download
Date Close Price change Market cap Trading volume
Apr 2026 $ 0.0949
+5.56%
$ 73.48 million $ 152.63 million
Mar 2026 $ 0.0899
-12.08%
$ 68.99 million $ 128.34 million
Feb 2026 $ 0.102
-8.29%
$ 78.21 million $ 90.24 million
Jan 2026 $ 0.127
-4.41%
$ 83.6 million $ 208.15 million
Dec 2025 $ 0.133
-19.97%
$ 96.59 million $ 104.69 million
Nov 2025 $ 0.171
-48.01%
$ 119.37 million $ 104.41 million
Oct 2025 $ 0.322
-29.91%
$ 234.11 million $ 111.77 million
Sep 2025 $ 0.469
-7.25%
$ 317.69 million $ 166.14 million
Aug 2025 $ 0.499
-4.47%
$ 348.46 million $ 144.27 million
Jul 2025 $ 0.546
+22.45%
$ 358.2 million $ 414.42 million
Jun 2025 $ 0.454
-24.66%
$ 286.99 million $ 156.16 million
May 2025 $ 0.589
+6.56%
$ 386.1 million $ 358.98 million
Apr 2025 $ 0.553
-20.45%
$ 340.48 million $ 335.14 million
Mar 2025 $ 0.695
-27.43%
$ 427.09 million $ 297.66 million
Feb 2025 $ 0.957
-36.22%
$ 585.39 million $ 424.52 million
Jan 2025 $ 1.52
-22.54%
$ 913.48 million $ 428.8 million
Dec 2024 $ 1.87
-15.19%
$ 734.27 million $ 811.35 million
Nov 2024 $ 2.2
+50.73%
$ 801.53 million $ 545.49 million
Oct 2024 $ 1.57
-11.56%
$ 516.4 million $ 228.44 million
Sep 2024 $ 1.78
+7.07%
$ 623.33 million $ 215.28 million
Aug 2024 $ 1.66
-9.43%
$ 575.46 million $ 305.43 million
Jul 2024 $ 1.84
-13.03%
$ 626.66 million $ 357.35 million
Jun 2024 $ 2.11
-27.13%
$ 704.23 million $ 487.55 million
May 2024 $ 2.9
+11.41%
$ 942.09 million $ 401.13 million
Apr 2024 $ 2.6
-34.64%
$ 822.46 million $ 500.79 million
Mar 2024 $ 3.98
+45.18%
$ 1.21 billion $ 1.33 billion
Feb 2024 $ 2.74
-2.12%
$ 818.89 million $ 441.34 million
Jan 2024 $ 2.8
+51.75%
$ 815.88 million $ 144.31 million
Dec 2023 $ 1.84
+73.64%
$ 519.54 million $ 100.34 million
Nov 2023 $ 1.06
+109.46%
$ 290.76 million $ 43.31 million
Oct 2023 $ 0.507
+10.11%
$ 134.67 million $ 19.71 million
Sep 2023 $ 0.46
-15.40%
$ 117.57 million $ 17.48 million
Aug 2023 $ 0.544
-24.05%
$ 135.54 million $ 22.14 million
Jul 2023 $ 0.717
-15.85%
$ 173.3 million $ 19.71 million
Jun 2023 $ 0.852
-18.84%
$ 851.65 million $ 21.1 million
May 2023 $ 1.05
-0.23%
$ 1.05 billion $ 28.65 million
Apr 2023 $ 1.05
+8.14%
$ 1.05 billion $ 28.64 million
Mar 2023 $ 0.974
+22.23%
$ 973.62 million $ 17.91 million
Feb 2023 $ 0.798
-2.10%
$ 797.7 million $ 9.71 million
Jan 2023 $ 0.812
+203.87%
$ 811.74 million $ 11.8 million
Dec 2022 $ 0.267
+11.09%
$ 266.53 million $ 9.4 million
Nov 2022 $ 0.24
-14.31%
$ 240 million $ 19.54 million
Oct 2022 $ 0.281
+7.26%
$ 281.33 million $ 50.01 million
Sep 2022 $ 0.263
-21.75%
$ 263.09 million $ 69.38 million
Aug 2022 $ 0.337
-20.89%
$ -- $ 90.42 million
Jul 2022 $ 0.428
+28.56%
$ -- $ 522,180
Jun 2022 $ 0.329
-36.83%
$ -- $ 708,230
May 2022 $ 0.523
-46.09%
$ -- $ 1.2 million
Apr 2022 $ 0.982
-45.70%
$ -- $ 3.69 million
Mar 2022 $ 1.81
-19.21%
$ -- $ 4.28 million
Download