Cap Mercado $2.45T
-2.76%
Volumen 24h $102.85B
6.4%
BTC % 59.661%
-0.04%
ETH % 9.74931%
-1.42%
Monedas
34.665
Exchanges
204
En vivo
Precios Históricos de Ronin (RON), Información de Volumen y Mercado por fecha Dólar USD - USD
Consulta el historial completo de precios de Ronin (RON) en Dólar USD. Esta tabla muestra 1,581 días de datos OHLCV diarios —precios de apertura, máximo, mínimo y cierre, volumen y capitalización de mercado— procedentes de datos de mercado agregados.
| Fecha | Precio | Precio Mínimo | Precio Máximo | Precio Apertura | Volumen 24h USD | Capitalización USD |
|---|---|---|---|---|---|---|
| May-27 2026 | $0.084867 | $0.084699 | $0.103709 | $0.09001 | $1,011,822 | $65,551,493 |
| May-26 2026 | $0.090534 | $0.085592 | $0.090605 | $0.087352 | $110,755 | $69,929,058 |
| May-25 2026 | $0.087236 | $0.08661 | $0.090029 | $0.086773 | $211,071 | $67,381,901 |
| May-24 2026 | $0.086861 | $0.085624 | $0.089291 | $0.088968 | $196,950 | $67,092,252 |
| May-23 2026 | $0.089027 | $0.088687 | $0.092861 | $0.092223 | $133,000 | $68,765,181 |
| May-22 2026 | $0.094087 | $0.094087 | $0.101711 | $0.101411 | $7,281,286 | $72,673,390 |
| May-21 2026 | $0.102328 | $0.099773 | $0.103639 | $0.100613 | $9,051,712 | $79,038,905 |
| May-20 2026 | $0.103828 | $0.103828 | $0.107903 | $0.106456 | $14,901,222 | $80,197,203 |
| May-19 2026 | $0.107504 | $0.107504 | $0.128592 | $0.128378 | $84,695,150 | $83,036,713 |
| May-18 2026 | $0.129283 | $0.086065 | $0.136991 | $0.088181 | $52,304,156 | $99,858,723 |
| May-17 2026 | $0.090989 | $0.090782 | $0.093452 | $0.09265 | $3,773,178 | $70,280,437 |
| May-16 2026 | $0.09269 | $0.092235 | $0.096884 | $0.096884 | $3,172,498 | $71,594,015 |
| May-15 2026 | $0.096715 | $0.095687 | $0.103618 | $0.103618 | $5,901,887 | $74,703,369 |
| May-14 2026 | $0.103998 | $0.103265 | $0.107495 | $0.105943 | $5,048,736 | $80,328,792 |
| May-13 2026 | $0.105818 | $0.104039 | $0.113514 | $0.107413 | $5,078,556 | $81,734,349 |