Cap Mercado $4.09T -1.79%
Volume 24h $293.91B -28.19%
BTC % 54.74% 0.23%
ETH % 12.52% -0.63%
Moedas 32.838 +13
Trocas 885
Última atualização 35 Segundos atrás
Ronin RON

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
Aug-20 2025 $0.528906 $0.507482 $0.531923 $0.514056 $5,066,756 $366,596,191
Aug-19 2025 $0.513719 $0.513719 $0.545827 $0.540477 $4,814,551 $356,070,017
Aug-18 2025 $0.540361 $0.537204 $0.56414 $0.56414 $5,089,307 $374,535,962
Aug-17 2025 $0.564285 $0.554191 $0.574738 $0.556726 $4,003,250 $391,118,399
Aug-16 2025 $0.556647 $0.550792 $0.560641 $0.55276 $3,627,481 $385,823,985
Aug-15 2025 $0.552392 $0.540314 $0.567908 $0.558739 $5,123,078 $382,874,925
Aug-14 2025 $0.558654 $0.551167 $0.60465 $0.597105 $9,075,247 $387,214,903
Aug-13 2025 $0.598712 $0.57677 $0.599276 $0.580466 $7,962,871 $414,979,970
Aug-12 2025 $0.580264 $0.551211 $0.586102 $0.552184 $6,350,813 $402,193,537
Aug-11 2025 $0.552354 $0.548917 $0.581435 $0.56725 $6,912,156 $382,848,529
Aug-10 2025 $0.567433 $0.557482 $0.583384 $0.573861 $5,426,437 $393,299,806
Aug-09 2025 $0.573352 $0.549292 $0.579813 $0.550731 $6,386,180 $397,403,058
Aug-08 2025 $0.55062 $0.535573 $0.553507 $0.537267 $5,131,702 $381,646,810
Aug-07 2025 $0.53755 $0.504837 $0.53755 $0.508801 $4,482,068 $372,587,279
Aug-06 2025 $0.508787 $0.495836 $0.514071 $0.50298 $4,322,770 $352,651,565

Análise histórica e de mercado do preço de Ronin (RON), OHLC, OHLCV e Capitalização de Mercado. Preço de abertura diário, preço máximo diário, preço mínimo diário, preço de fechamento diário, volume diário e capitalização de mercado por dia em Dólar USD, analisando 1301 dias, a partir do dia 28-01-2022.