Market Cap $3.31T
-1.17%
Volume 24h $220.43B
1.62%
BTC % 54.72%
0.11%
ETH % 10.93%
-0.82%
Coins
33.733
+5
Exchanges
885
Last update
2 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 |
|---|---|---|---|---|---|---|
| Nov-28 2025 | $0.17768 | $0.175783 | $0.182434 | $0.178572 | $3,125,049 | $128,123,380 |
| Nov-27 2025 | $0.178643 | $0.178377 | $0.189413 | $0.186064 | $5,660,379 | $128,817,679 |
| Nov-26 2025 | $0.187381 | $0.183158 | $0.19353 | $0.19353 | $3,895,258 | $135,118,688 |
| Nov-25 2025 | $0.190455 | $0.176404 | $0.190455 | $0.187469 | $4,812,686 | $137,335,249 |
| Nov-24 2025 | $0.188101 | $0.181053 | $0.190826 | $0.188144 | $5,226,730 | $135,637,425 |
| Nov-23 2025 | $0.188154 | $0.188154 | $0.200995 | $0.200038 | $4,872,564 | $135,676,064 |
| Nov-22 2025 | $0.20004 | $0.198001 | $0.219619 | $0.217613 | $3,935,663 | $144,246,272 |
| Nov-21 2025 | $0.217284 | $0.210554 | $0.236497 | $0.232198 | $5,136,158 | $156,680,716 |
| Nov-20 2025 | $0.231959 | $0.228674 | $0.252676 | $0.24311 | $4,199,897 | $167,262,659 |
| Nov-19 2025 | $0.242996 | $0.230791 | $0.255119 | $0.253239 | $3,471,455 | $175,221,457 |
| Nov-18 2025 | $0.25316 | $0.235036 | $0.258557 | $0.237241 | $5,274,173 | $182,551,001 |
| Nov-17 2025 | $0.237046 | $0.232365 | $0.249567 | $0.243855 | $4,094,617 | $170,931,397 |
| Nov-16 2025 | $0.244416 | $0.241205 | $0.262578 | $0.260955 | $4,642,185 | $176,245,642 |
| Nov-15 2025 | $0.261075 | $0.260429 | $0.269219 | $0.260429 | $3,050,643 | $188,258,381 |
| Nov-14 2025 | $0.260474 | $0.258298 | $0.268931 | $0.267881 | $3,719,744 | $187,824,988 |