Market Cap $2.57T
0.55%
Volume 24h $184.74B
-61.49%
BTC % 54.7%
1.57%
ETH % 9.72%
-0.82%
Coins
34.202
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 |
|---|---|---|---|---|---|---|
| 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 |
| Jan-28 2026 | $0.141424 | $0.140601 | $0.14718 | $0.14718 | $4,539,905 | $107,009,135 |
| Jan-27 2026 | $0.147887 | $0.143851 | $0.153758 | $0.148032 | $7,093,395 | $107,818,246 |
| Jan-26 2026 | $0.146428 | $0.135236 | $0.150594 | $0.135236 | $8,978,223 | $106,754,473 |
| Jan-25 2026 | $0.137127 | $0.135097 | $0.150577 | $0.150577 | $5,619,722 | $99,973,073 |
| Jan-24 2026 | $0.152213 | $0.150718 | $0.162969 | $0.162969 | $5,503,012 | $110,971,835 |