Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-10-06 |
0.4930 USD |
61,893.9500 |
0.4750 USD |
0.4750 USD |
0.4960 USD |
0.4930 USD |
| 2025-10-05 |
0.4760 USD |
42,921.3600 |
0.4780 USD |
0.4740 USD |
0.4910 USD |
0.4760 USD |
| 2025-10-04 |
0.4750 USD |
78,167.2900 |
0.4860 USD |
0.4720 USD |
0.4860 USD |
0.4750 USD |
| 2025-10-03 |
0.4860 USD |
99,249.0700 |
0.4820 USD |
0.4680 USD |
0.4910 USD |
0.4860 USD |
| 2025-10-02 |
0.4850 USD |
103,564.9400 |
0.4790 USD |
0.4740 USD |
0.4920 USD |
0.4850 USD |
| 2025-10-01 |
0.4780 USD |
102,925.3300 |
0.4600 USD |
0.4490 USD |
0.4790 USD |
0.4780 USD |
| 2025-09-30 |
0.4560 USD |
174,673.0600 |
0.4670 USD |
0.4490 USD |
0.4820 USD |
0.4560 USD |
| 2025-09-29 |
0.4660 USD |
84,250.7000 |
0.4710 USD |
0.4610 USD |
0.4740 USD |
0.4660 USD |
| 2025-09-28 |
0.4670 USD |
30,782.0200 |
0.4590 USD |
0.4510 USD |
0.4670 USD |
0.4670 USD |
| 2025-09-27 |
0.4570 USD |
28,799.4900 |
0.4600 USD |
0.4550 USD |
0.4630 USD |
0.4570 USD |
| 2025-09-26 |
0.4600 USD |
108,597.9300 |
0.4410 USD |
0.4390 USD |
0.4620 USD |
0.4600 USD |
| 2025-09-25 |
0.4420 USD |
157,274.1800 |
0.4780 USD |
0.4390 USD |
0.4790 USD |
0.4420 USD |
| 2025-09-24 |
0.4790 USD |
52,177.6200 |
0.4810 USD |
0.4730 USD |
0.4900 USD |
0.4790 USD |
| 2025-09-23 |
0.4870 USD |
99,114.2000 |
0.4890 USD |
0.4790 USD |
0.4950 USD |
0.4870 USD |
| 2025-09-22 |
0.4840 USD |
337,122.5800 |
0.5320 USD |
0.4710 USD |
0.5330 USD |
0.4840 USD |
| 2025-09-21 |
0.5330 USD |
1,228,949.3700 |
0.4970 USD |
0.4850 USD |
0.5780 USD |
0.5330 USD |
| 2025-09-20 |
0.4960 USD |
38,161.0500 |
0.4890 USD |
0.4870 USD |
0.5010 USD |
0.4960 USD |
| 2025-09-19 |
0.4930 USD |
44,594.6500 |
0.5120 USD |
0.4880 USD |
0.5170 USD |
0.4930 USD |
| 2025-09-18 |
0.5130 USD |
75,580.5100 |
0.5070 USD |
0.4980 USD |
0.5160 USD |
0.5130 USD |
| 2025-09-17 |
0.5040 USD |
501,307.8400 |
0.4980 USD |
0.4740 USD |
0.5040 USD |
0.5040 USD |
| 2025-09-16 |
0.5010 USD |
71,321.6200 |
0.4960 USD |
0.4890 USD |
0.5010 USD |
0.5010 USD |
| 2025-09-15 |
0.4950 USD |
56,797.6800 |
0.5110 USD |
0.4890 USD |
0.5160 USD |
0.4950 USD |
| 2025-09-14 |
0.5120 USD |
133,463.0900 |
0.5270 USD |
0.4980 USD |
0.5280 USD |
0.5120 USD |
| 2025-09-13 |
0.5240 USD |
159,269.9900 |
0.5270 USD |
0.5170 USD |
0.5360 USD |
0.5240 USD |
| 2025-09-12 |
0.5260 USD |
211,919.1600 |
0.5160 USD |
0.5110 USD |
0.5290 USD |
0.5260 USD |
| 2025-09-11 |
0.5140 USD |
433,788.4800 |
0.5450 USD |
0.5050 USD |
0.5710 USD |
0.5140 USD |
| 2025-09-10 |
0.5460 USD |
886,818.0100 |
0.5020 USD |
0.4960 USD |
0.5570 USD |
0.5460 USD |
| 2025-09-09 |
0.5000 USD |
203,118.1700 |
0.4770 USD |
0.4740 USD |
0.5070 USD |
0.5000 USD |
| 2025-09-08 |
0.4760 USD |
166,379.1900 |
0.4690 USD |
0.4670 USD |
0.4910 USD |
0.4760 USD |
| 2025-09-07 |
0.4670 USD |
33,864.1500 |
0.4690 USD |
0.4660 USD |
0.4740 USD |
0.4670 USD |
| 2025-09-06 |
0.4690 USD |
52,993.3000 |
0.4680 USD |
0.4650 USD |
0.4710 USD |
0.4690 USD |
| 2025-09-05 |
0.4730 USD |
81,655.1600 |
0.4730 USD |
0.4660 USD |
0.4870 USD |
0.4730 USD |
| 2025-09-04 |
0.4730 USD |
168,907.9100 |
0.5020 USD |
0.4690 USD |
0.5130 USD |
0.4730 USD |
| 2025-09-03 |
0.5020 USD |
188,747.7100 |
0.4970 USD |
0.4830 USD |
0.5150 USD |
0.5020 USD |
| 2025-09-02 |
0.4950 USD |
157,728.0800 |
0.4910 USD |
0.4790 USD |
0.5040 USD |
0.4950 USD |
| 2025-09-01 |
0.4850 USD |
42,430.5900 |
0.5040 USD |
0.4850 USD |
0.5140 USD |
0.4850 USD |
| 2025-08-31 |
0.5140 USD |
127,545.8800 |
0.5010 USD |
0.5000 USD |
0.5290 USD |
0.5140 USD |
| 2025-08-30 |
0.4960 USD |
67,107.2900 |
0.5000 USD |
0.4920 USD |
0.5180 USD |
0.4960 USD |
| 2025-08-29 |
0.4960 USD |
131,707.1500 |
0.5210 USD |
0.4910 USD |
0.5260 USD |
0.4960 USD |
| 2025-08-28 |
0.5170 USD |
67,479.8800 |
0.5220 USD |
0.5110 USD |
0.5280 USD |
0.5170 USD |
| 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 |