- Crypto Currencies
- Exchanges
- Markets
- Market Cap $
- 24h Volume $
- BTC Dominance %
- ETH Dominance %
Ronin (RON) historical data and Live price
Ronin
RON$ 2.97 -6.976 % 
0.00004626 BTC
0.00004626 BTC MARKET CAP
939.485 M
939.485 M
24H VOLUME
32.296 M
32.296 M
CIRC.SUPPLY
316 M
316 M
MAX SUPPLY
Rank89
1H 0.34 %
24H -6.98 %
7D -2.27 %
EXPLORER
COMMUNITY
| Date | Open (USD) | High (USD) | Low (USD) | Close (USD) | Volume (USD) | Market Cap (USD) |
|---|---|---|---|---|---|---|
| 4/25/24 | 3.226 | 3.258 | 3.005 | 3.024 | 31,260,397.15 | 955,420,841.89 |
| 4/24/24 | 3.378 | 3.493 | 3.211 | 3.214 | 20,143,465.28 | 1,015,202,136.24 |
| 4/23/24 | 3.405 | 3.425 | 3.34 | 3.375 | 10,418,958.74 | 1,065,601,018.61 |
| 4/22/24 | 3.396 | 3.505 | 3.384 | 3.405 | 14,755,419.03 | 1,074,513,421.69 |
| 4/21/24 | 3.431 | 3.475 | 3.347 | 3.4 | 11,787,891.84 | 1,072,561,978.62 |
| 4/20/24 | 3.172 | 3.455 | 3.138 | 3.417 | 17,204,448.72 | 1,077,486,508.85 |
| 4/19/24 | 3.121 | 3.209 | 2.912 | 3.172 | 22,408,574.88 | 999,763,048.97 |
| 4/18/24 | 3.085 | 3.141 | 3.018 | 3.127 | 16,744,072.24 | 980,816,107.04 |
| 4/17/24 | 3.208 | 3.217 | 3.004 | 3.109 | 21,436,556.5 | 974,823,685.61 |
| 4/16/24 | 3.261 | 3.284 | 3.116 | 3.216 | 27,308,318.36 | 1,007,977,186.43 |
| 4/15/24 | 3.262 | 3.513 | 3.153 | 3.276 | 36,647,632.99 | 1,026,349,913.49 |
| 4/14/24 | 2.971 | 3.264 | 2.815 | 3.264 | 56,944,609.57 | 1,018,919,183.02 |
| 4/13/24 | 3.193 | 3.24 | 2.649 | 2.972 | 74,689,187.41 | 927,270,179.26 |
| 4/12/24 | 3.665 | 3.708 | 2.904 | 3.139 | 46,143,338.64 | 979,247,177.22 |
| 4/11/24 | 3.704 | 3.8 | 3.653 | 3.665 | 19,552,664.72 | 1,142,689,082.4 |
| 4/10/24 | 3.783 | 3.797 | 3.596 | 3.704 | 20,165,432.32 | 1,154,400,736.98 |
| 4/9/24 | 4.1 | 4.105 | 3.758 | 3.812 | 24,157,538.36 | 1,187,471,429.58 |
| 4/8/24 | 3.777 | 4.074 | 3.743 | 4.074 | 27,221,400.81 | 1,267,749,715.4 |
| 4/7/24 | 3.832 | 3.851 | 3.737 | 3.777 | 13,089,217.72 | 1,174,582,918.2 |
| 4/6/24 | 3.777 | 3.851 | 3.773 | 3.832 | 13,921,593.06 | 1,191,251,653.4 |
| 4/5/24 | 3.797 | 3.803 | 3.608 | 3.78 | 22,613,000.53 | 1,174,267,039.58 |
| 4/4/24 | 3.705 | 3.88 | 3.594 | 3.797 | 26,909,582.54 | 1,179,527,384.72 |
| 4/3/24 | 3.587 | 3.748 | 3.479 | 3.705 | 26,108,405 | 1,150,350,350.65 |
| 4/2/24 | 3.792 | 3.798 | 3.521 | 3.587 | 29,245,289.89 | 1,097,645,862.36 |
| 4/1/24 | 3.972 | 3.984 | 3.669 | 3.792 | 27,974,383.3 | 1,159,752,553.79 |
| 3/31/24 | 3.942 | 4.022 | 3.927 | 3.972 | 17,520,101.15 | 1,214,204,226.51 |
| 3/30/24 | 4.145 | 4.145 | 3.924 | 3.942 | 29,869,283.72 | 1,204,380,377.55 |
| 3/29/24 | 4.122 | 4.165 | 3.95 | 4.145 | 41,315,442.64 | 1,265,787,606.19 |
| 3/28/24 | 4.175 | 4.36 | 4.111 | 4.128 | 40,790,419.81 | 1,258,309,826.15 |
| 3/27/24 | 4.196 | 4.356 | 4.048 | 4.175 | 67,495,144.86 | 1,274,043,151.05 |
| 3/26/24 | 4.178 | 4.45 | 4.126 | 4.196 | 59,198,844.66 | 1,279,701,408.7 |
| 3/25/24 | 4.219 | 4.241 | 4.035 | 4.178 | 46,404,731.55 | 1,272,736,808.07 |
| 3/24/24 | 4.139 | 4.313 | 4.085 | 4.219 | 33,372,412.87 | 1,282,532,990.39 |
| 3/23/24 | 3.958 | 4.432 | 3.887 | 4.139 | 60,123,890.42 | 1,257,378,859.66 |
| 3/22/24 | 3.935 | 4.348 | 3.8 | 3.957 | 88,480,405.89 | 1,201,874,253.17 |
| 3/21/24 | 3.658 | 3.954 | 3.604 | 3.936 | 57,339,195.68 | 1,194,566,836.6 |
| 3/20/24 | 3.211 | 3.675 | 3.047 | 3.658 | 86,312,022.23 | 1,109,836,095.61 |
| 3/19/24 | 3.677 | 3.705 | 3.17 | 3.211 | 75,701,038.06 | 973,702,255.93 |
| 3/18/24 | 3.98 | 3.983 | 3.591 | 3.651 | 36,816,387.89 | 1,106,500,052.52 |
| 3/17/24 | 3.742 | 4.046 | 3.622 | 4.002 | 47,184,218.9 | 1,212,359,031.31 |
| 3/16/24 | 3.869 | 4.344 | 3.666 | 3.742 | 84,268,410.51 | 1,133,176,588.07 |
| 3/15/24 | 4.269 | 4.276 | 3.743 | 3.869 | 84,684,935.59 | 1,171,167,730.17 |
| 3/14/24 | 4.414 | 4.42 | 4.019 | 4.269 | 61,881,679.3 | 1,287,437,233.93 |
| 3/13/24 | 3.96 | 4.497 | 3.938 | 4.414 | 95,336,510.03 | 1,330,439,974.29 |
| 3/12/24 | 3.979 | 4.024 | 3.759 | 3.96 | 71,853,619.76 | 1,192,490,085.45 |
| 3/11/24 | 3.69 | 4.229 | 3.563 | 3.979 | 122,975,191.83 | 1,197,675,935.46 |
| 3/10/24 | 3.868 | 4.071 | 3.628 | 3.69 | 99,986,287.65 | 1,110,002,818.88 |
| 3/9/24 | 3.377 | 4.036 | 3.305 | 3.868 | 137,729,208.09 | 1,162,910,010.68 |
| 3/8/24 | 3.075 | 3.461 | 3.042 | 3.377 | 74,936,440.63 | 1,014,429,048.11 |
| 3/7/24 | 2.909 | 3.154 | 2.835 | 3.075 | 66,368,686.84 | 923,170,926.69 |
| 3/6/24 | 2.643 | 2.966 | 2.59 | 2.909 | 44,850,498.01 | 876,576,337.73 |
| 3/5/24 | 2.867 | 2.949 | 2.473 | 2.643 | 78,075,551.41 | 795,999,374.64 |
| 3/4/24 | 2.973 | 3.022 | 2.788 | 2.867 | 59,507,562.73 | 862,716,080.31 |
| 3/3/24 | 2.95 | 3.08 | 2.802 | 2.972 | 95,166,270.24 | 893,863,013.07 |
| 3/2/24 | 2.774 | 2.964 | 2.772 | 2.951 | 50,164,194.65 | 886,659,230.93 |
| 3/1/24 | 2.736 | 2.778 | 2.681 | 2.774 | 37,693,685.84 | 833,204,736.53 |
| 2/29/24 | 2.952 | 2.989 | 2.651 | 2.736 | 52,587,134.39 | 821,067,882.18 |
| 2/28/24 | 3.013 | 3.13 | 2.796 | 2.952 | 57,830,630.18 | 885,302,890.9 |
| 2/27/24 | 3.041 | 3.119 | 2.938 | 3.013 | 38,602,863.86 | 902,887,361.98 |
| 2/26/24 | 2.976 | 3.152 | 2.965 | 3.041 | 57,826,881.47 | 910,652,080.45 |
| 2/25/24 | 3.005 | 3.03 | 2.907 | 2.978 | 26,776,442.73 | 890,952,239.8 |
| 2/24/24 | 2.933 | 3.067 | 2.873 | 3.005 | 29,214,511.41 | 898,636,622.62 |
| 2/23/24 | 2.899 | 3.063 | 2.857 | 2.933 | 63,424,293.07 | 876,479,217.29 |
| 2/22/24 | 3.124 | 3.262 | 2.85 | 2.899 | 86,305,269.76 | 865,942,874.72 |
| 2/21/24 | 3.454 | 3.476 | 2.989 | 3.124 | 72,436,484.1 | 932,283,957.73 |
| 2/20/24 | 3.461 | 3.527 | 3.199 | 3.456 | 96,369,259.65 | 1,030,439,715.86 |
| 2/19/24 | 3.269 | 3.495 | 3.124 | 3.459 | 151,448,197.92 | 1,030,617,296.1 |
| 2/18/24 | 2.875 | 3.394 | 2.858 | 3.267 | 97,280,595.25 | 972,613,839.65 |
| 2/17/24 | 2.949 | 2.997 | 2.79 | 2.875 | 27,999,097.69 | 855,293,644.93 |
| 2/16/24 | 2.867 | 3.13 | 2.861 | 2.948 | 62,820,055.87 | 876,378,326.7 |
| 2/15/24 | 2.728 | 2.993 | 2.695 | 2.864 | 74,427,361.08 | 850,672,433.69 |
| 2/14/24 | 2.62 | 2.817 | 2.588 | 2.727 | 37,890,261.54 | 809,165,403.93 |
| 2/13/24 | 2.789 | 2.805 | 2.596 | 2.621 | 35,848,165.83 | 777,082,049.4 |
| 2/12/24 | 2.694 | 2.798 | 2.617 | 2.789 | 34,805,838.95 | 826,379,872.1 |
| 2/11/24 | 2.731 | 2.83 | 2.643 | 2.694 | 50,672,515.77 | 797,725,533.99 |
| 2/10/24 | 2.573 | 2.835 | 2.534 | 2.733 | 53,476,830.33 | 808,891,131.74 |
| 2/9/24 | 2.516 | 2.592 | 2.379 | 2.574 | 66,197,136.44 | 761,399,861.19 |
| 2/8/24 | 2.558 | 2.681 | 2.507 | 2.518 | 71,751,914.97 | 744,214,055.07 |
| 2/7/24 | 2.637 | 2.785 | 2.508 | 2.563 | 61,679,811.35 | 755,687,311.11 |
| 2/6/24 | 2.71 | 2.798 | 2.502 | 2.635 | 103,543,642.54 | 776,248,297.36 |
| 2/5/24 | 3.31 | 3.538 | 2.655 | 2.707 | 190,804,991.93 | 796,914,249.75 |
| 2/4/24 | 2.997 | 3.326 | 2.967 | 3.309 | 40,003,021.25 | 969,637,748.51 |
| 2/3/24 | 2.91 | 3.061 | 2.907 | 2.998 | 20,979,311.68 | 878,013,381.47 |
| 2/2/24 | 2.875 | 3.186 | 2.797 | 2.911 | 62,091,299.27 | 851,784,540.08 |
| 2/1/24 | 2.798 | 2.892 | 2.756 | 2.877 | 29,011,840.12 | 841,226,250.3 |
| 1/31/24 | 2.692 | 2.902 | 2.672 | 2.798 | 27,857,333.7 | 817,128,508.09 |
| 1/30/24 | 2.598 | 2.761 | 2.588 | 2.691 | 20,754,492.35 | 785,309,920.57 |
| 1/29/24 | 2.701 | 2.701 | 2.535 | 2.598 | 17,667,917.13 | 757,605,215.58 |
| 1/28/24 | 2.626 | 2.802 | 2.624 | 2.702 | 20,405,948.2 | 777,714,539.43 |
| 1/27/24 | 2.323 | 2.766 | 2.303 | 2.624 | 31,152,348.14 | 754,747,932.37 |
