Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1670 USD |
2,484.5500 |
0.1650 USD |
0.1650 USD |
0.1670 USD |
0.1670 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 |
| 2025-11-04 |
0.2660 USD |
289,873.7900 |
0.3000 USD |
0.2630 USD |
0.3030 USD |
0.2660 USD |
| 2025-11-03 |
0.3000 USD |
215,121.5200 |
0.3370 USD |
0.2980 USD |
0.3370 USD |
0.3000 USD |
| 2025-11-02 |
0.3300 USD |
25,616.1700 |
0.3320 USD |
0.3280 USD |
0.3390 USD |
0.3300 USD |
| 2025-11-01 |
0.3320 USD |
114,429.4500 |
0.3260 USD |
0.3260 USD |
0.3340 USD |
0.3320 USD |
| 2025-10-31 |
0.3280 USD |
39,798.7000 |
0.3250 USD |
0.3240 USD |
0.3320 USD |
0.3280 USD |
| 2025-10-30 |
0.3220 USD |
102,220.7900 |
0.3390 USD |
0.3170 USD |
0.3440 USD |
0.3220 USD |
| 2025-10-29 |
0.3400 USD |
253,581.0500 |
0.3480 USD |
0.3370 USD |
0.3680 USD |
0.3400 USD |
| 2025-10-28 |
0.3470 USD |
32,305.8100 |
0.3690 USD |
0.3460 USD |
0.3700 USD |
0.3470 USD |
| 2025-10-27 |
0.3750 USD |
65,206.7500 |
0.3810 USD |
0.3740 USD |
0.3870 USD |
0.3750 USD |
| 2025-10-26 |
0.3720 USD |
67,531.5600 |
0.3760 USD |
0.3600 USD |
0.3760 USD |
0.3720 USD |
| 2025-10-25 |
0.3760 USD |
11,386.8200 |
0.3810 USD |
0.3750 USD |
0.3810 USD |
0.3760 USD |
| 2025-10-24 |
0.3830 USD |
8,321.5700 |
0.3740 USD |
0.3720 USD |
0.3840 USD |
0.3830 USD |
| 2025-10-23 |
0.3720 USD |
59,814.9500 |
0.3660 USD |
0.3650 USD |
0.3770 USD |
0.3720 USD |
| 2025-10-22 |
0.3610 USD |
116,466.0400 |
0.3730 USD |
0.3570 USD |
0.3740 USD |
0.3610 USD |
| 2025-10-21 |
0.3700 USD |
118,947.1800 |
0.3820 USD |
0.3690 USD |
0.3920 USD |
0.3700 USD |
| 2025-10-20 |
0.3830 USD |
25,638.6200 |
0.3820 USD |
0.3790 USD |
0.3920 USD |
0.3830 USD |
| 2025-10-19 |
0.3850 USD |
49,045.0500 |
0.3750 USD |
0.3710 USD |
0.3870 USD |
0.3850 USD |
| 2025-10-18 |
0.3760 USD |
79,755.9600 |
0.3720 USD |
0.3690 USD |
0.3780 USD |
0.3760 USD |
| 2025-10-17 |
0.3700 USD |
326,671.5500 |
0.3840 USD |
0.3560 USD |
0.3880 USD |
0.3700 USD |