Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-08 |
0.4830 USD |
153,274.9700 |
0.4720 USD |
0.4660 USD |
0.4850 USD |
0.4830 USD |
| 2025-07-07 |
0.4720 USD |
208,643.1200 |
0.4810 USD |
0.4700 USD |
0.4870 USD |
0.4720 USD |
| 2025-07-06 |
0.4830 USD |
103,005.6100 |
0.4780 USD |
0.4740 USD |
0.4860 USD |
0.4830 USD |
| 2025-07-05 |
0.4800 USD |
199,722.1300 |
0.5020 USD |
0.4730 USD |
0.5080 USD |
0.4800 USD |
| 2025-07-04 |
0.4900 USD |
706,143.9000 |
0.4950 USD |
0.4710 USD |
0.4960 USD |
0.4900 USD |
| 2025-07-03 |
0.5180 USD |
2,781,812.7400 |
0.4610 USD |
0.4580 USD |
0.7850 USD |
0.5180 USD |
| 2025-07-02 |
0.4620 USD |
86,049.6900 |
0.4310 USD |
0.4260 USD |
0.4620 USD |
0.4620 USD |
| 2025-07-01 |
0.4330 USD |
58,425.7600 |
0.4460 USD |
0.4300 USD |
0.4490 USD |
0.4330 USD |
| 2025-06-30 |
0.4500 USD |
114,102.5700 |
0.4560 USD |
0.4410 USD |
0.4560 USD |
0.4500 USD |
| 2025-06-29 |
0.4400 USD |
41,817.9000 |
0.4380 USD |
0.4350 USD |
0.4440 USD |
0.4400 USD |
| 2025-06-28 |
0.4370 USD |
155,261.9700 |
0.4330 USD |
0.4280 USD |
0.4400 USD |
0.4370 USD |
| 2025-06-27 |
0.4300 USD |
420,422.3500 |
0.4320 USD |
0.4200 USD |
0.4520 USD |
0.4300 USD |
| 2025-06-26 |
0.4340 USD |
113,848.0900 |
0.4350 USD |
0.4290 USD |
0.4490 USD |
0.4340 USD |
| 2025-06-25 |
0.4370 USD |
71,657.5200 |
0.4500 USD |
0.4330 USD |
0.4510 USD |
0.4370 USD |
| 2025-06-24 |
0.4490 USD |
69,063.9900 |
0.4450 USD |
0.4410 USD |
0.4520 USD |
0.4490 USD |
| 2025-06-23 |
0.4350 USD |
129,160.8500 |
0.4110 USD |
0.4110 USD |
0.4460 USD |
0.4350 USD |
| 2025-06-22 |
0.4050 USD |
175,957.1900 |
0.4290 USD |
0.3980 USD |
0.4350 USD |
0.4050 USD |
| 2025-06-21 |
0.4190 USD |
86,559.4300 |
0.4490 USD |
0.4190 USD |
0.4560 USD |
0.4190 USD |
| 2025-06-20 |
0.4480 USD |
142,713.0800 |
0.4660 USD |
0.4420 USD |
0.4730 USD |
0.4480 USD |
| 2025-06-19 |
0.4660 USD |
81,324.2500 |
0.4730 USD |
0.4600 USD |
0.4770 USD |
0.4660 USD |
| 2025-06-18 |
0.4650 USD |
75,010.3000 |
0.4760 USD |
0.4590 USD |
0.4790 USD |
0.4650 USD |
| 2025-06-17 |
0.4950 USD |
152,013.8400 |
0.5050 USD |
0.4950 USD |
0.5160 USD |
0.4950 USD |
| 2025-06-16 |
0.5320 USD |
559,643.3000 |
0.4920 USD |
0.4900 USD |
0.5840 USD |
0.5320 USD |
| 2025-06-15 |
0.4900 USD |
27,157.3100 |
0.4890 USD |
0.4850 USD |
0.4930 USD |
0.4900 USD |
| 2025-06-14 |
0.4900 USD |
135,941.6900 |
0.5060 USD |
0.4820 USD |
0.5060 USD |
0.4900 USD |
| 2025-06-13 |
0.5060 USD |
274,715.5600 |
0.5310 USD |
0.4950 USD |
0.5310 USD |
0.5060 USD |
| 2025-06-12 |
0.5510 USD |
168,087.6000 |
0.5650 USD |
0.5480 USD |
0.5660 USD |
0.5510 USD |
| 2025-06-11 |
0.5640 USD |
229,125.8500 |
0.5860 USD |
0.5600 USD |
0.5910 USD |
0.5640 USD |
| 2025-06-10 |
0.5780 USD |
28,873.1400 |
0.5720 USD |
0.5640 USD |
0.5780 USD |
0.5780 USD |
| 2025-06-09 |
0.5640 USD |
92,839.3900 |
0.5420 USD |
0.5270 USD |
0.5660 USD |
0.5640 USD |
| 2025-06-08 |
0.5460 USD |
60,141.2800 |
0.5400 USD |
0.5370 USD |
0.5520 USD |
0.5460 USD |
| 2025-06-07 |
0.5430 USD |
102,975.2100 |
0.5260 USD |
0.5240 USD |
0.5440 USD |
0.5430 USD |
| 2025-06-06 |
0.5250 USD |
746,698.6200 |
0.5240 USD |
0.5100 USD |
0.5440 USD |
0.5250 USD |
| 2025-06-05 |
0.5210 USD |
249,407.6600 |
0.5830 USD |
0.5170 USD |
0.5830 USD |
0.5210 USD |
| 2025-06-04 |
0.5770 USD |
138,160.4600 |
0.5980 USD |
0.5770 USD |
0.6040 USD |
0.5770 USD |
| 2025-06-03 |
0.5980 USD |
124,403.9100 |
0.6090 USD |
0.5970 USD |
0.6210 USD |
0.5980 USD |
| 2025-06-02 |
0.6050 USD |
90,909.8500 |
0.6030 USD |
0.5850 USD |
0.6060 USD |
0.6050 USD |
| 2025-06-01 |
0.6050 USD |
114,877.3100 |
0.6020 USD |
0.5880 USD |
0.6080 USD |
0.6050 USD |
| 2025-05-31 |
0.6040 USD |
90,088.6200 |
0.5890 USD |
0.5740 USD |
0.6060 USD |
0.6040 USD |
| 2025-05-30 |
0.6050 USD |
401,482.1200 |
0.6810 USD |
0.5980 USD |
0.6860 USD |
0.6050 USD |
| 2025-05-29 |
0.6940 USD |
174,555.8700 |
0.7000 USD |
0.6770 USD |
0.7210 USD |
0.6940 USD |
| 2025-05-28 |
0.6870 USD |
370,920.0800 |
0.6850 USD |
0.6610 USD |
0.7120 USD |
0.6870 USD |
| 2025-05-27 |
0.7170 USD |
180,424.4900 |
0.6980 USD |
0.6820 USD |
0.7260 USD |
0.7170 USD |
| 2025-05-26 |
0.6920 USD |
389,226.9100 |
0.7050 USD |
0.6860 USD |
0.7500 USD |
0.6920 USD |
| 2025-05-25 |
0.6550 USD |
86,406.1900 |
0.6650 USD |
0.6450 USD |
0.6680 USD |
0.6550 USD |
| 2025-05-24 |
0.6700 USD |
268,387.6900 |
0.6940 USD |
0.6640 USD |
0.7000 USD |
0.6700 USD |
| 2025-05-23 |
0.6930 USD |
500,782.1800 |
0.7400 USD |
0.6830 USD |
0.7550 USD |
0.6930 USD |
| 2025-05-22 |
0.7350 USD |
169,394.7800 |
0.7100 USD |
0.7090 USD |
0.7460 USD |
0.7350 USD |
| 2025-05-21 |
0.7060 USD |
283,850.9100 |
0.6960 USD |
0.6820 USD |
0.7310 USD |
0.7060 USD |
| 2025-05-20 |
0.6940 USD |
490,913.3000 |
0.7100 USD |
0.6760 USD |
0.7720 USD |
0.6940 USD |