Market Cap $3.49T
0.77%
Volume 24h $311.28B
-54.57%
BTC % 55.04%
-0.36%
ETH % 11%
0.9%
Coins
33.669
+3
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 |
|---|---|---|---|---|---|---|
| Nov-14 2025 | $0.260474 | $0.258298 | $0.268931 | $0.267881 | $3,719,744 | $187,824,988 |
| Nov-13 2025 | $0.268086 | $0.262392 | $0.283777 | $0.274442 | $5,786,322 | $193,313,804 |
| Nov-12 2025 | $0.274345 | $0.274345 | $0.291089 | $0.27931 | $3,063,582 | $197,826,738 |
| Nov-11 2025 | $0.279306 | $0.278818 | $0.302958 | $0.300496 | $3,653,039 | $201,404,344 |
| Nov-10 2025 | $0.300506 | $0.297148 | $0.309301 | $0.303055 | $3,385,799 | $216,691,057 |
| Nov-09 2025 | $0.303386 | $0.294417 | $0.306582 | $0.304618 | $3,068,722 | $218,767,668 |
| Nov-08 2025 | $0.304659 | $0.29791 | $0.311892 | $0.309712 | $5,117,580 | $219,685,919 |
| Nov-07 2025 | $0.309431 | $0.274314 | $0.313755 | $0.275581 | $10,068,833 | $223,127,283 |
| Nov-06 2025 | $0.275204 | $0.264913 | $0.280516 | $0.280516 | $3,769,720 | $198,446,169 |
| Nov-05 2025 | $0.280694 | $0.26322 | $0.283073 | $0.274783 | $3,568,866 | $202,405,194 |
| Nov-04 2025 | $0.274879 | $0.262767 | $0.301993 | $0.298634 | $5,614,430 | $198,211,930 |
| Nov-03 2025 | $0.298573 | $0.298385 | $0.336893 | $0.33607 | $4,247,672 | $215,297,552 |
| Nov-02 2025 | $0.336275 | $0.329238 | $0.338858 | $0.333549 | $2,525,341 | $242,484,037 |
| Nov-01 2025 | $0.333148 | $0.326616 | $0.333827 | $0.327833 | $2,327,444 | $240,228,691 |
| Oct-31 2025 | $0.327753 | $0.323786 | $0.33247 | $0.324233 | $2,832,733 | $236,338,461 |