Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-08-27 |
0.5260 USD |
67,142.0400 |
0.5280 USD |
0.5220 USD |
0.5330 USD |
0.5260 USD |
| 2025-08-26 |
0.5290 USD |
58,510.5600 |
0.5130 USD |
0.5100 USD |
0.5300 USD |
0.5290 USD |
| 2025-08-25 |
0.5300 USD |
150,529.8000 |
0.5570 USD |
0.5300 USD |
0.5610 USD |
0.5300 USD |
| 2025-08-24 |
0.5570 USD |
123,099.7200 |
0.5640 USD |
0.5500 USD |
0.5770 USD |
0.5570 USD |
| 2025-08-23 |
0.5600 USD |
45,430.1100 |
0.5730 USD |
0.5540 USD |
0.5730 USD |
0.5600 USD |
| 2025-08-22 |
0.5720 USD |
269,268.0600 |
0.5280 USD |
0.5140 USD |
0.5750 USD |
0.5720 USD |
| 2025-08-21 |
0.5210 USD |
43,828.4100 |
0.5280 USD |
0.5190 USD |
0.5320 USD |
0.5210 USD |
| 2025-08-20 |
0.5310 USD |
100,516.8500 |
0.5150 USD |
0.5060 USD |
0.5320 USD |
0.5310 USD |
| 2025-08-19 |
0.5150 USD |
423,568.0500 |
0.5410 USD |
0.5150 USD |
0.5470 USD |
0.5150 USD |
| 2025-08-18 |
0.5460 USD |
140,477.9400 |
0.5640 USD |
0.5370 USD |
0.5640 USD |
0.5460 USD |
| 2025-08-17 |
0.5660 USD |
89,865.4900 |
0.5570 USD |
0.5530 USD |
0.5760 USD |
0.5660 USD |
| 2025-08-16 |
0.5570 USD |
96,503.4000 |
0.5540 USD |
0.5490 USD |
0.5620 USD |
0.5570 USD |
| 2025-08-15 |
0.5520 USD |
173,746.4700 |
0.5590 USD |
0.5390 USD |
0.6110 USD |
0.5520 USD |
| 2025-08-14 |
0.5600 USD |
167,611.7500 |
0.5960 USD |
0.5550 USD |
0.6330 USD |
0.5600 USD |
| 2025-08-13 |
0.5960 USD |
224,686.0400 |
0.5810 USD |
0.5760 USD |
0.6140 USD |
0.5960 USD |
| 2025-08-12 |
0.5850 USD |
318,255.7600 |
0.5530 USD |
0.5500 USD |
0.5880 USD |
0.5850 USD |
| 2025-08-11 |
0.5590 USD |
255,419.5300 |
0.5660 USD |
0.5490 USD |
0.5810 USD |
0.5590 USD |
| 2025-08-10 |
0.5650 USD |
82,342.9700 |
0.5760 USD |
0.5570 USD |
0.5850 USD |
0.5650 USD |
| 2025-08-09 |
0.5730 USD |
109,914.6200 |
0.5510 USD |
0.5500 USD |
0.5800 USD |
0.5730 USD |
| 2025-08-08 |
0.5530 USD |
113,442.3500 |
0.5370 USD |
0.5340 USD |
0.5570 USD |
0.5530 USD |
| 2025-08-07 |
0.5350 USD |
45,868.2500 |
0.5080 USD |
0.5040 USD |
0.5360 USD |
0.5350 USD |
| 2025-08-06 |
0.5110 USD |
95,367.3400 |
0.5030 USD |
0.4950 USD |
0.5150 USD |
0.5110 USD |
| 2025-08-05 |
0.5030 USD |
282,952.1200 |
0.5260 USD |
0.4860 USD |
0.5270 USD |
0.5030 USD |
| 2025-08-04 |
0.5280 USD |
79,293.6100 |
0.5060 USD |
0.5040 USD |
0.5280 USD |
0.5280 USD |
| 2025-08-03 |
0.5040 USD |
48,666.9800 |
0.4880 USD |
0.4830 USD |
0.5070 USD |
0.5040 USD |
| 2025-08-02 |
0.4880 USD |
47,192.3000 |
0.4960 USD |
0.4780 USD |
0.5020 USD |
0.4880 USD |
| 2025-08-01 |
0.4900 USD |
221,966.3700 |
0.5220 USD |
0.4860 USD |
0.5230 USD |
0.4900 USD |
| 2025-07-31 |
0.5280 USD |
160,767.1700 |
0.5460 USD |
0.5250 USD |
0.5580 USD |
0.5280 USD |
| 2025-07-30 |
0.5460 USD |
87,640.8000 |
0.5470 USD |
0.5250 USD |
0.5490 USD |
0.5460 USD |
| 2025-07-29 |
0.5480 USD |
109,452.5300 |
0.5520 USD |
0.5400 USD |
0.5690 USD |
0.5480 USD |
| 2025-07-28 |
0.5520 USD |
192,184.1200 |
0.5760 USD |
0.5490 USD |
0.5930 USD |
0.5520 USD |
| 2025-07-27 |
0.5720 USD |
67,453.6400 |
0.5620 USD |
0.5610 USD |
0.5760 USD |
0.5720 USD |
| 2025-07-26 |
0.5640 USD |
110,094.3000 |
0.5580 USD |
0.5570 USD |
0.5690 USD |
0.5640 USD |
| 2025-07-25 |
0.5580 USD |
221,637.1800 |
0.5600 USD |
0.5360 USD |
0.5610 USD |
0.5580 USD |
| 2025-07-24 |
0.5660 USD |
465,211.5200 |
0.5630 USD |
0.5380 USD |
0.6020 USD |
0.5660 USD |
| 2025-07-23 |
0.5640 USD |
171,453.7300 |
0.5960 USD |
0.5320 USD |
0.5970 USD |
0.5640 USD |
| 2025-07-22 |
0.5930 USD |
149,717.5500 |
0.5970 USD |
0.5680 USD |
0.6030 USD |
0.5930 USD |
| 2025-07-21 |
0.5970 USD |
104,868.7000 |
0.5930 USD |
0.5850 USD |
0.6110 USD |
0.5970 USD |
| 2025-07-20 |
0.5930 USD |
91,489.0400 |
0.5710 USD |
0.5700 USD |
0.6040 USD |
0.5930 USD |
| 2025-07-19 |
0.5720 USD |
81,978.1500 |
0.5670 USD |
0.5490 USD |
0.5770 USD |
0.5720 USD |
| 2025-07-18 |
0.5670 USD |
166,218.7500 |
0.5620 USD |
0.5560 USD |
0.5940 USD |
0.5670 USD |
| 2025-07-17 |
0.5640 USD |
354,065.2400 |
0.5590 USD |
0.5230 USD |
0.5740 USD |
0.5640 USD |
| 2025-07-16 |
0.5630 USD |
139,773.6300 |
0.5370 USD |
0.5300 USD |
0.5630 USD |
0.5630 USD |
| 2025-07-15 |
0.5280 USD |
160,272.6400 |
0.5200 USD |
0.5030 USD |
0.5310 USD |
0.5280 USD |
| 2025-07-14 |
0.5200 USD |
160,660.4700 |
0.5210 USD |
0.5120 USD |
0.5390 USD |
0.5200 USD |
| 2025-07-13 |
0.5220 USD |
140,287.7300 |
0.5160 USD |
0.5130 USD |
0.5330 USD |
0.5220 USD |
| 2025-07-12 |
0.5150 USD |
141,067.7600 |
0.5220 USD |
0.5070 USD |
0.5360 USD |
0.5150 USD |
| 2025-07-11 |
0.5340 USD |
197,813.5000 |
0.5280 USD |
0.5180 USD |
0.5470 USD |
0.5340 USD |
| 2025-07-10 |
0.5130 USD |
86,390.5200 |
0.5070 USD |
0.5010 USD |
0.5150 USD |
0.5130 USD |
| 2025-07-09 |
0.5070 USD |
306,702.4800 |
0.4800 USD |
0.4770 USD |
0.5080 USD |
0.5070 USD |