Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-07 |
1.3680 USD |
123,662.1200 |
1.3990 USD |
1.3540 USD |
1.4580 USD |
1.3680 USD |
| 2024-08-06 |
1.4030 USD |
235,593.9000 |
1.4040 USD |
1.3630 USD |
1.4870 USD |
1.4030 USD |
| 2024-08-05 |
1.4020 USD |
387,849.4000 |
1.5560 USD |
1.2300 USD |
1.5630 USD |
1.4020 USD |
| 2024-08-04 |
1.5840 USD |
114,886.1700 |
1.6860 USD |
1.5210 USD |
1.7080 USD |
1.5840 USD |
| 2024-08-03 |
1.6830 USD |
64,931.0600 |
1.7230 USD |
1.6540 USD |
1.7650 USD |
1.6830 USD |
| 2024-08-02 |
1.7120 USD |
61,540.5200 |
1.8510 USD |
1.7120 USD |
1.8580 USD |
1.7120 USD |
| 2024-08-01 |
1.8140 USD |
78,395.1900 |
1.8440 USD |
1.7290 USD |
1.8490 USD |
1.8140 USD |
| 2024-07-31 |
1.8190 USD |
72,120.1700 |
1.8820 USD |
1.8190 USD |
1.9230 USD |
1.8190 USD |
| 2024-07-30 |
1.8840 USD |
125,445.1300 |
1.9620 USD |
1.8670 USD |
2.0070 USD |
1.8840 USD |
| 2024-07-29 |
1.9830 USD |
54,982.5400 |
2.0170 USD |
1.9670 USD |
2.0800 USD |
1.9830 USD |
| 2024-07-28 |
2.0030 USD |
32,197.8400 |
2.0300 USD |
1.9840 USD |
2.0420 USD |
2.0030 USD |
| 2024-07-27 |
2.0330 USD |
37,417.4700 |
2.0720 USD |
2.0000 USD |
2.1060 USD |
2.0330 USD |
| 2024-07-26 |
2.0740 USD |
54,889.0100 |
2.0040 USD |
1.9930 USD |
2.1020 USD |
2.0740 USD |
| 2024-07-25 |
2.0010 USD |
117,590.4900 |
2.1210 USD |
1.9250 USD |
2.1290 USD |
2.0010 USD |
| 2024-07-24 |
2.1280 USD |
50,184.3300 |
2.2320 USD |
2.1240 USD |
2.2480 USD |
2.1280 USD |
| 2024-07-23 |
2.2250 USD |
66,419.2700 |
2.2420 USD |
2.1780 USD |
2.2880 USD |
2.2250 USD |
| 2024-07-22 |
2.2550 USD |
26,823.2700 |
2.3620 USD |
2.2540 USD |
2.3800 USD |
2.2550 USD |
| 2024-07-21 |
2.3590 USD |
46,112.4300 |
2.3660 USD |
2.2510 USD |
2.3770 USD |
2.3590 USD |
| 2024-07-20 |
2.3630 USD |
31,238.6400 |
2.3550 USD |
2.3200 USD |
2.3710 USD |
2.3630 USD |
| 2024-07-19 |
2.3510 USD |
70,542.5200 |
2.3210 USD |
2.2240 USD |
2.3860 USD |
2.3510 USD |
| 2024-07-18 |
2.3200 USD |
60,566.5400 |
2.2690 USD |
2.2640 USD |
2.4040 USD |
2.3200 USD |
| 2024-07-17 |
2.2930 USD |
52,852.2200 |
2.2450 USD |
2.2370 USD |
2.3710 USD |
2.2930 USD |
| 2024-07-16 |
2.2570 USD |
99,795.2900 |
2.2710 USD |
2.1550 USD |
2.3370 USD |
2.2570 USD |
| 2024-07-15 |
2.2670 USD |
59,412.1400 |
2.1540 USD |
2.1480 USD |
2.2740 USD |
2.2670 USD |
| 2024-07-14 |
2.1680 USD |
45,815.3400 |
2.1240 USD |
2.0970 USD |
2.1830 USD |
2.1680 USD |
| 2024-07-13 |
2.1220 USD |
95,468.8600 |
2.1180 USD |
2.1120 USD |
2.1730 USD |
2.1220 USD |
| 2024-07-12 |
2.1110 USD |
126,391.4600 |
1.9450 USD |
1.8930 USD |
2.1250 USD |
2.1110 USD |
| 2024-07-11 |
1.9490 USD |
102,796.7300 |
1.9570 USD |
1.9240 USD |
2.0290 USD |
1.9490 USD |
| 2024-07-10 |
1.9560 USD |
143,309.3500 |
1.9050 USD |
1.8770 USD |
1.9970 USD |
1.9560 USD |
| 2024-07-09 |
1.8960 USD |
148,053.8100 |
1.7960 USD |
1.7770 USD |
1.9610 USD |
1.8960 USD |
| 2024-07-08 |
1.8010 USD |
114,024.3900 |
1.6650 USD |
1.6120 USD |
1.8220 USD |
1.8010 USD |
| 2024-07-07 |
1.6960 USD |
107,978.3300 |
1.7890 USD |
1.6820 USD |
1.8250 USD |
1.6960 USD |
| 2024-07-06 |
1.7990 USD |
105,879.2800 |
1.6720 USD |
1.6600 USD |
1.8260 USD |
1.7990 USD |
| 2024-07-05 |
1.6840 USD |
158,310.6400 |
1.7320 USD |
1.5420 USD |
1.7380 USD |
1.6840 USD |
| 2024-07-04 |
1.7750 USD |
131,805.7300 |
1.9460 USD |
1.7520 USD |
1.9510 USD |
1.7750 USD |
| 2024-07-03 |
1.9450 USD |
112,154.1000 |
2.0490 USD |
1.9200 USD |
2.0590 USD |
1.9450 USD |
| 2024-07-02 |
2.0460 USD |
106,650.0100 |
2.0360 USD |
2.0160 USD |
2.0810 USD |
2.0460 USD |
| 2024-07-01 |
2.0330 USD |
119,749.4800 |
2.1050 USD |
2.0330 USD |
2.1400 USD |
2.0330 USD |
| 2024-06-30 |
2.1150 USD |
87,500.6800 |
2.0710 USD |
2.0290 USD |
2.1180 USD |
2.1150 USD |
| 2024-06-29 |
2.0680 USD |
88,280.5500 |
2.0860 USD |
2.0500 USD |
2.1220 USD |
2.0680 USD |
| 2024-06-28 |
2.0880 USD |
172,041.6100 |
2.1430 USD |
2.0820 USD |
2.1770 USD |
2.0880 USD |
| 2024-06-27 |
2.1360 USD |
145,426.0900 |
2.0250 USD |
2.0050 USD |
2.1860 USD |
2.1360 USD |
| 2024-06-26 |
2.0170 USD |
116,805.9600 |
2.1670 USD |
2.0130 USD |
2.1870 USD |
2.0170 USD |
| 2024-06-25 |
2.1770 USD |
216,284.0000 |
2.2060 USD |
2.1340 USD |
2.2230 USD |
2.1770 USD |
| 2024-06-24 |
2.1920 USD |
105,351.2700 |
2.2060 USD |
2.1040 USD |
2.2240 USD |
2.1920 USD |
| 2024-06-23 |
2.2060 USD |
116,223.7600 |
2.2990 USD |
2.1840 USD |
2.3200 USD |
2.2060 USD |
| 2024-06-22 |
2.3110 USD |
102,943.7700 |
2.2900 USD |
2.2660 USD |
2.3230 USD |
2.3110 USD |
| 2024-06-21 |
2.2960 USD |
199,523.6500 |
2.3190 USD |
2.2500 USD |
2.4970 USD |
2.2960 USD |
| 2024-06-20 |
2.3190 USD |
140,535.5000 |
2.3940 USD |
2.3160 USD |
2.4450 USD |
2.3190 USD |
| 2024-06-19 |
2.3850 USD |
133,141.0100 |
2.3330 USD |
2.3180 USD |
2.4320 USD |
2.3850 USD |