Market Cap $4.03T
2.93%
Volume 24h $312.10B
-20.31%
BTC % 55.2%
-0.19%
ETH % 11.93%
0.92%
Coins
33.510
+30
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 |
|---|---|---|---|---|---|---|
| Oct-23 2025 | $0.372466 | $0.365653 | $0.377043 | $0.365653 | $2,500,120 | $258,164,404 |
| Oct-22 2025 | $0.365591 | $0.35855 | $0.37376 | $0.371382 | $3,200,678 | $253,399,256 |
| Oct-21 2025 | $0.371108 | $0.36987 | $0.391037 | $0.382975 | $3,803,953 | $257,223,045 |
| Oct-20 2025 | $0.38294 | $0.379217 | $0.391415 | $0.382808 | $3,006,400 | $265,424,195 |
| Oct-19 2025 | $0.382941 | $0.372382 | $0.387153 | $0.375444 | $2,812,507 | $265,424,998 |
| Oct-18 2025 | $0.375394 | $0.370322 | $0.377912 | $0.371322 | $2,572,040 | $260,193,528 |
| Oct-17 2025 | $0.371235 | $0.361509 | $0.388071 | $0.382517 | $6,010,967 | $257,311,478 |
| Oct-16 2025 | $0.382778 | $0.377422 | $0.403596 | $0.396248 | $6,344,818 | $265,311,784 |
| Oct-15 2025 | $0.396625 | $0.393561 | $0.415092 | $0.409162 | $6,769,565 | $274,909,823 |
| Oct-14 2025 | $0.408777 | $0.385068 | $0.416464 | $0.41639 | $7,050,794 | $283,332,057 |
| Oct-13 2025 | $0.416624 | $0.398756 | $0.419434 | $0.401221 | $5,007,733 | $288,771,045 |
| Oct-12 2025 | $0.401317 | $0.358638 | $0.404478 | $0.362429 | $5,920,517 | $278,161,900 |
| Oct-11 2025 | $0.362518 | $0.355397 | $0.380355 | $0.36565 | $9,125,293 | $251,269,326 |
| Oct-10 2025 | $0.365481 | $0.306414 | $0.472047 | $0.466755 | $16,063,025 | $253,322,720 |
| Oct-09 2025 | $0.466845 | $0.456416 | $0.480316 | $0.480316 | $4,613,051 | $323,580,785 |