Market Cap $4.38T
0.97%
Volume 24h $376.45B
25.44%
BTC % 53.15%
-0.99%
ETH % 12.67%
1.34%
Coins
33.170
+9
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 |
|---|---|---|---|---|---|---|
| Sep-16 2025 | $0.500005 | $0.489959 | $0.500845 | $0.495573 | $4,400,955 | $346,564,452 |
| Sep-15 2025 | $0.495328 | $0.489775 | $0.515641 | $0.510343 | $4,806,241 | $343,322,678 |
| Sep-14 2025 | $0.511006 | $0.507486 | $0.527784 | $0.5267 | $6,263,437 | $354,189,464 |
| Sep-13 2025 | $0.525768 | $0.517691 | $0.533138 | $0.529145 | $6,786,642 | $364,421,014 |
| Sep-12 2025 | $0.528561 | $0.512747 | $0.531809 | $0.516418 | $8,544,970 | $366,357,349 |
| Sep-11 2025 | $0.517498 | $0.511441 | $0.56746 | $0.545265 | $14,954,987 | $358,688,976 |
| Sep-10 2025 | $0.545206 | $0.497581 | $0.545925 | $0.500351 | $17,195,056 | $377,893,816 |
| Sep-09 2025 | $0.500643 | $0.473694 | $0.500929 | $0.475435 | $6,366,486 | $347,006,877 |
| 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 |