Market Cap $2.54T
4.23%
Volume 24h $196.66B
-7.4%
BTC % 54.23%
0.53%
ETH % 9.75%
2.25%
Coins
34.231
+6
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 |
|---|---|---|---|---|---|---|
| Feb-12 2026 | $0.10359 | $0.100259 | $0.113395 | $0.100259 | $9,131,647 | $79,703,084 |
| Feb-11 2026 | $0.099794 | $0.094621 | $0.101655 | $0.100936 | $3,531,911 | $76,781,775 |
| Feb-10 2026 | $0.099998 | $0.095678 | $0.100097 | $0.098546 | $4,481,778 | $76,938,883 |
| Feb-09 2026 | $0.097514 | $0.093209 | $0.098511 | $0.094624 | $3,730,041 | $75,027,820 |
| Feb-08 2026 | $0.095891 | $0.094278 | $0.09805 | $0.097301 | $2,482,848 | $73,779,136 |
| Feb-07 2026 | $0.097023 | $0.09484 | $0.098489 | $0.097427 | $3,569,421 | $74,650,025 |
| Feb-06 2026 | $0.09847 | $0.084555 | $0.09884 | $0.084555 | $4,583,238 | $75,763,430 |
| Feb-05 2026 | $0.088675 | $0.087369 | $0.100703 | $0.100132 | $4,370,039 | $68,227,454 |
| Feb-04 2026 | $0.09944 | $0.098613 | $0.104359 | $0.102388 | $2,948,320 | $75,241,494 |
| Feb-03 2026 | $0.102752 | $0.100331 | $0.10723 | $0.10723 | $3,730,582 | $77,747,836 |
| Feb-02 2026 | $0.109006 | $0.104762 | $0.109715 | $0.106976 | $4,277,579 | $82,479,718 |
| Feb-01 2026 | $0.105242 | $0.105242 | $0.112583 | $0.112583 | $3,843,886 | $79,631,576 |
| Jan-31 2026 | $0.110552 | $0.108097 | $0.12586 | $0.125523 | $4,751,496 | $83,650,103 |
| Jan-30 2026 | $0.126965 | $0.125582 | $0.128513 | $0.128513 | $4,208,624 | $96,068,289 |
| Jan-29 2026 | $0.12837 | $0.125234 | $0.14076 | $0.139343 | $5,889,338 | $97,131,521 |