Cap Mercado $4.49T
1.5%
Volume 24h $441.23B
10.53%
BTC % 54.19%
0.09%
ETH % 12.15%
-0.65%
Moedas
33.319
+12
Trocas
885
Última atualização
2 Minutos 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 |
|---|---|---|---|---|---|---|
| Oct-02 2025 | $0.484431 | $0.47488 | $0.490822 | $0.478549 | $5,500,844 | $335,769,681 |
| Oct-01 2025 | $0.47812 | $0.450108 | $0.47812 | $0.458986 | $5,924,611 | $331,395,491 |
| Sep-30 2025 | $0.459046 | $0.452707 | $0.478521 | $0.46919 | $8,664,966 | $318,174,557 |
| Sep-29 2025 | $0.469444 | $0.461404 | $0.47426 | $0.471736 | $4,265,480 | $325,381,986 |
| Sep-28 2025 | $0.471508 | $0.451099 | $0.471729 | $0.459195 | $3,452,811 | $326,812,601 |
| Sep-27 2025 | $0.458699 | $0.455874 | $0.462805 | $0.459731 | $3,321,751 | $317,934,001 |
| Sep-26 2025 | $0.459716 | $0.4403 | $0.461365 | $0.441019 | $4,576,718 | $318,639,212 |
| Sep-25 2025 | $0.440444 | $0.440122 | $0.479379 | $0.479379 | $6,459,600 | $305,281,721 |
| Sep-24 2025 | $0.479244 | $0.47421 | $0.489336 | $0.482047 | $4,000,938 | $332,174,743 |
| Sep-23 2025 | $0.481869 | $0.479502 | $0.493616 | $0.486783 | $4,640,804 | $333,994,116 |
| Sep-22 2025 | $0.486357 | $0.477268 | $0.531929 | $0.531257 | $11,523,817 | $337,104,719 |
| Sep-21 2025 | $0.53152 | $0.486639 | $0.542461 | $0.495431 | $30,074,272 | $368,408,357 |
| Sep-20 2025 | $0.4954 | $0.487206 | $0.499359 | $0.489678 | $3,309,736 | $343,372,436 |
| Sep-19 2025 | $0.489264 | $0.487994 | $0.516639 | $0.510604 | $4,610,910 | $339,119,826 |
| Sep-18 2025 | $0.510746 | $0.498374 | $0.514684 | $0.506534 | $5,359,854 | $354,009,435 |