Market Cap $4.52T
1.63%
Volume 24h $409.71B
-11.13%
BTC % 54.45%
0.29%
ETH % 12.05%
-0.91%
Coins
33.369
+16
Exchanges
885
Last update
3 Minutes ago
Ronin (RON) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Oct-07 2025 | $0.471086 | $0.469606 | $0.495373 | $0.4933 | $4,431,049 | $326,520,115 |
| Oct-06 2025 | $0.493505 | $0.474345 | $0.494914 | $0.476446 | $3,489,718 | $342,059,066 |
| Oct-05 2025 | $0.476611 | $0.475182 | $0.490313 | $0.476699 | $3,119,060 | $330,349,364 |
| Oct-04 2025 | $0.476764 | $0.472636 | $0.485691 | $0.485533 | $2,851,116 | $330,455,209 |
| Oct-03 2025 | $0.485455 | $0.477648 | $0.490246 | $0.483885 | $3,912,059 | $336,479,704 |
| Oct-02 2025 | $0.484431 | $0.47488 | $0.490822 | $0.478549 | $5,500,844 | $335,769,681 |
| Oct-01 2025 | $0.47812 | $0.450108 | $0.47812 | $0.458986 | $5,924,611 | $331,395,491 |
| Sep-30 2025 | $0.459046 | $0.452707 | $0.478521 | $0.46919 | $8,664,966 | $318,174,557 |
| Sep-29 2025 | $0.469444 | $0.461404 | $0.47426 | $0.471736 | $4,265,480 | $325,381,986 |
| Sep-28 2025 | $0.471508 | $0.451099 | $0.471729 | $0.459195 | $3,452,811 | $326,812,601 |
| Sep-27 2025 | $0.458699 | $0.455874 | $0.462805 | $0.459731 | $3,321,751 | $317,934,001 |
| Sep-26 2025 | $0.459716 | $0.4403 | $0.461365 | $0.441019 | $4,576,718 | $318,639,212 |
| Sep-25 2025 | $0.440444 | $0.440122 | $0.479379 | $0.479379 | $6,459,600 | $305,281,721 |
| Sep-24 2025 | $0.479244 | $0.47421 | $0.489336 | $0.482047 | $4,000,938 | $332,174,743 |
| Sep-23 2025 | $0.481869 | $0.479502 | $0.493616 | $0.486783 | $4,640,804 | $333,994,116 |