Cap Mercado $3.36T
-0.03%
Volume 24h $279.13B
-19.05%
BTC % 54.67%
-0.38%
ETH % 11.27%
1.77%
Moedas
33.760
+5
Trocas
885
Última atualização
41 Segundos atrás
Preços históricos de Ronin (RON), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Dec-03 2025 | $0.174869 | $0.166163 | $0.174869 | $0.166662 | $2,936,033 | $126,096,292 |
| Dec-02 2025 | $0.166949 | $0.15322 | $0.167705 | $0.154323 | $2,906,611 | $120,385,418 |
| Dec-01 2025 | $0.154062 | $0.150531 | $0.162281 | $0.162281 | $3,851,778 | $111,092,557 |
| Nov-30 2025 | $0.168072 | $0.166912 | $0.170191 | $0.170071 | $2,517,578 | $121,194,960 |
| Nov-29 2025 | $0.170139 | $0.168727 | $0.177633 | $0.177392 | $3,030,686 | $122,685,041 |
| 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 |