Market Cap $4.13T
-0.6%
Volume 24h $308.53B
22.36%
BTC % 53.54%
-0.22%
ETH % 12.52%
-0.31%
Coins
33.090
+12
Exchanges
885
Last update
1 minute 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 |
|---|---|---|---|---|---|---|
| Sep-08 2025 | $0.476057 | $0.466855 | $0.48207 | $0.46994 | $3,825,837 | $329,965,816 |
| Sep-07 2025 | $0.470295 | $0.466272 | $0.472853 | $0.469408 | $2,769,110 | $325,971,956 |
| Sep-06 2025 | $0.469223 | $0.465351 | $0.471405 | $0.469562 | $3,226,047 | $325,228,482 |
| Sep-05 2025 | $0.469628 | $0.467258 | $0.486627 | $0.47262 | $5,573,876 | $325,509,682 |
| Sep-04 2025 | $0.472648 | $0.471129 | $0.504002 | $0.502102 | $6,231,447 | $327,602,789 |
| Sep-03 2025 | $0.502068 | $0.490008 | $0.505121 | $0.497824 | $3,611,391 | $347,994,037 |
| Sep-02 2025 | $0.497363 | $0.486763 | $0.499825 | $0.489823 | $4,296,220 | $344,733,018 |
| Sep-01 2025 | $0.489132 | $0.482575 | $0.512558 | $0.505465 | $5,065,157 | $339,027,941 |
| Aug-31 2025 | $0.505588 | $0.499868 | $0.525649 | $0.499868 | $7,865,317 | $350,433,916 |
| Aug-30 2025 | $0.498955 | $0.493761 | $0.508322 | $0.501218 | $3,305,106 | $345,836,261 |
| Aug-29 2025 | $0.50165 | $0.494101 | $0.52494 | $0.520764 | $6,429,181 | $347,704,279 |
| Aug-28 2025 | $0.520544 | $0.512391 | $0.527237 | $0.521323 | $4,647,723 | $360,800,056 |
| Aug-27 2025 | $0.521488 | $0.520271 | $0.53283 | $0.530537 | $4,313,044 | $361,454,348 |
| Aug-26 2025 | $0.530491 | $0.510376 | $0.532427 | $0.514765 | $4,217,111 | $367,695,047 |
| Aug-25 2025 | $0.515031 | $0.510321 | $0.559853 | $0.557102 | $9,370,327 | $356,979,321 |