Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-24 |
0.1380 USD |
109,452.3600 |
0.1420 USD |
0.1370 USD |
0.1430 USD |
0.1380 USD |
| 2025-12-23 |
0.1420 USD |
359,291.1900 |
0.1420 USD |
0.1370 USD |
0.1430 USD |
0.1420 USD |
| 2025-12-22 |
0.1450 USD |
281,221.9900 |
0.1450 USD |
0.1430 USD |
0.1470 USD |
0.1450 USD |
| 2025-12-21 |
0.1440 USD |
224,388.5600 |
0.1490 USD |
0.1420 USD |
0.1490 USD |
0.1440 USD |
| 2025-12-20 |
0.1490 USD |
97,663.4500 |
0.1510 USD |
0.1490 USD |
0.1530 USD |
0.1490 USD |
| 2025-12-19 |
0.1520 USD |
413,965.0900 |
0.1440 USD |
0.1420 USD |
0.1530 USD |
0.1520 USD |
| 2025-12-18 |
0.1420 USD |
185,352.3700 |
0.1510 USD |
0.1410 USD |
0.1530 USD |
0.1420 USD |
| 2025-12-17 |
0.1560 USD |
121,773.7100 |
0.1590 USD |
0.1550 USD |
0.1600 USD |
0.1560 USD |
| 2025-12-16 |
0.1600 USD |
65,203.5700 |
0.1600 USD |
0.1580 USD |
0.1620 USD |
0.1600 USD |
| 2025-12-15 |
0.1600 USD |
125,570.9700 |
0.1660 USD |
0.1560 USD |
0.1720 USD |
0.1600 USD |
| 2025-12-14 |
0.1700 USD |
56,916.2400 |
0.1730 USD |
0.1700 USD |
0.1780 USD |
0.1700 USD |
| 2025-12-13 |
0.1720 USD |
57,513.3100 |
0.1710 USD |
0.1690 USD |
0.1740 USD |
0.1720 USD |
| 2025-12-12 |
0.1690 USD |
161,396.5600 |
0.1740 USD |
0.1660 USD |
0.1770 USD |
0.1690 USD |
| 2025-12-11 |
0.1760 USD |
112,769.3900 |
0.1770 USD |
0.1680 USD |
0.1770 USD |
0.1760 USD |
| 2025-12-10 |
0.1790 USD |
200,437.9600 |
0.1750 USD |
0.1740 USD |
0.1830 USD |
0.1790 USD |
| 2025-12-09 |
0.1790 USD |
117,340.2500 |
0.1710 USD |
0.1680 USD |
0.1820 USD |
0.1790 USD |
| 2025-12-08 |
0.1700 USD |
429,282.3200 |
0.1690 USD |
0.1690 USD |
0.1740 USD |
0.1700 USD |
| 2025-12-07 |
0.1690 USD |
824,216.4500 |
0.1850 USD |
0.1660 USD |
0.1910 USD |
0.1690 USD |
| 2025-12-06 |
0.1840 USD |
4,954,014.0200 |
0.1600 USD |
0.1590 USD |
0.2310 USD |
0.1840 USD |
| 2025-12-05 |
0.1590 USD |
860,314.0200 |
0.1650 USD |
0.1530 USD |
0.1670 USD |
0.1590 USD |
| 2025-12-04 |
0.1650 USD |
125,071.0200 |
0.1730 USD |
0.1630 USD |
0.1750 USD |
0.1650 USD |
| 2025-12-03 |
0.1750 USD |
272,778.0400 |
0.1670 USD |
0.1650 USD |
0.1760 USD |
0.1750 USD |
| 2025-12-02 |
0.1660 USD |
356,393.1200 |
0.1540 USD |
0.1510 USD |
0.1710 USD |
0.1660 USD |
| 2025-12-01 |
0.1520 USD |
823,872.9100 |
0.1630 USD |
0.1480 USD |
0.1640 USD |
0.1520 USD |
| 2025-11-30 |
0.1660 USD |
116,513.1400 |
0.1710 USD |
0.1660 USD |
0.1710 USD |
0.1660 USD |
| 2025-11-29 |
0.1700 USD |
168,977.9400 |
0.1780 USD |
0.1680 USD |
0.1780 USD |
0.1700 USD |
| 2025-11-28 |
0.1790 USD |
154,395.1300 |
0.1800 USD |
0.1750 USD |
0.1840 USD |
0.1790 USD |
| 2025-11-27 |
0.1810 USD |
284,450.8700 |
0.1860 USD |
0.1780 USD |
0.1890 USD |
0.1810 USD |
| 2025-11-26 |
0.1880 USD |
398,080.9700 |
0.1940 USD |
0.1820 USD |
0.1940 USD |
0.1880 USD |
| 2025-11-25 |
0.1840 USD |
343,500.8600 |
0.1870 USD |
0.1740 USD |
0.1890 USD |
0.1840 USD |
| 2025-11-24 |
0.1890 USD |
594,953.6300 |
0.1880 USD |
0.1800 USD |
0.1920 USD |
0.1890 USD |
| 2025-11-23 |
0.1920 USD |
413,429.5100 |
0.2000 USD |
0.1880 USD |
0.2020 USD |
0.1920 USD |
| 2025-11-22 |
0.2000 USD |
432,885.0700 |
0.2170 USD |
0.1970 USD |
0.2210 USD |
0.2000 USD |
| 2025-11-21 |
0.2140 USD |
403,022.5200 |
0.2330 USD |
0.2080 USD |
0.2360 USD |
0.2140 USD |
| 2025-11-20 |
0.2290 USD |
280,171.7600 |
0.2430 USD |
0.2290 USD |
0.2550 USD |
0.2290 USD |
| 2025-11-19 |
0.2330 USD |
63,961.0600 |
0.2520 USD |
0.2300 USD |
0.2560 USD |
0.2330 USD |
| 2025-11-18 |
0.2540 USD |
317,351.2900 |
0.2360 USD |
0.2300 USD |
0.2610 USD |
0.2540 USD |
| 2025-11-17 |
0.2360 USD |
158,195.3100 |
0.2420 USD |
0.2310 USD |
0.2500 USD |
0.2360 USD |
| 2025-11-16 |
0.2430 USD |
152,631.2900 |
0.2610 USD |
0.2420 USD |
0.2630 USD |
0.2430 USD |
| 2025-11-15 |
0.2610 USD |
67,721.9900 |
0.2610 USD |
0.2600 USD |
0.2690 USD |
0.2610 USD |
| 2025-11-14 |
0.2620 USD |
133,885.7800 |
0.2660 USD |
0.2570 USD |
0.2700 USD |
0.2620 USD |
| 2025-11-13 |
0.2650 USD |
283,596.5800 |
0.2750 USD |
0.2600 USD |
0.3120 USD |
0.2650 USD |
| 2025-11-12 |
0.2750 USD |
310,736.1700 |
0.2790 USD |
0.2710 USD |
0.2920 USD |
0.2750 USD |
| 2025-11-11 |
0.2800 USD |
275,245.2700 |
0.3000 USD |
0.2800 USD |
0.3050 USD |
0.2800 USD |
| 2025-11-10 |
0.2970 USD |
222,809.6500 |
0.3010 USD |
0.2960 USD |
0.3130 USD |
0.2970 USD |
| 2025-11-09 |
0.3060 USD |
239,197.1000 |
0.3030 USD |
0.2930 USD |
0.3070 USD |
0.3060 USD |
| 2025-11-08 |
0.3050 USD |
364,512.9000 |
0.3100 USD |
0.2960 USD |
0.3120 USD |
0.3050 USD |
| 2025-11-07 |
0.3090 USD |
758,430.2800 |
0.2760 USD |
0.2720 USD |
0.3150 USD |
0.3090 USD |
| 2025-11-06 |
0.2700 USD |
383,380.5800 |
0.2780 USD |
0.2630 USD |
0.2790 USD |
0.2700 USD |
| 2025-11-05 |
0.2780 USD |
359,522.4800 |
0.2740 USD |
0.2620 USD |
0.2830 USD |
0.2780 USD |