Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-05-19 |
0.7020 USD |
710,585.7600 |
0.6660 USD |
0.6240 USD |
0.7170 USD |
0.7020 USD |
| 2025-05-18 |
0.6470 USD |
137,295.8000 |
0.6410 USD |
0.6280 USD |
0.6860 USD |
0.6470 USD |
| 2025-05-17 |
0.6440 USD |
129,303.2000 |
0.6610 USD |
0.6360 USD |
0.6620 USD |
0.6440 USD |
| 2025-05-16 |
0.6590 USD |
160,550.0300 |
0.6730 USD |
0.6580 USD |
0.6890 USD |
0.6590 USD |
| 2025-05-15 |
0.6720 USD |
372,184.6000 |
0.7110 USD |
0.6590 USD |
0.7220 USD |
0.6720 USD |
| 2025-05-14 |
0.7080 USD |
356,372.7300 |
0.7490 USD |
0.7010 USD |
0.7780 USD |
0.7080 USD |
| 2025-05-13 |
0.7440 USD |
457,631.3200 |
0.7110 USD |
0.6720 USD |
0.7560 USD |
0.7440 USD |
| 2025-05-12 |
0.7080 USD |
473,912.4000 |
0.7000 USD |
0.6710 USD |
0.7600 USD |
0.7080 USD |
| 2025-05-11 |
0.6950 USD |
220,279.6000 |
0.7450 USD |
0.6830 USD |
0.7510 USD |
0.6950 USD |
| 2025-05-10 |
0.7040 USD |
425,003.0400 |
0.6270 USD |
0.6230 USD |
0.7040 USD |
0.7040 USD |
| 2025-05-09 |
0.6220 USD |
387,508.0400 |
0.5920 USD |
0.5870 USD |
0.6560 USD |
0.6220 USD |
| 2025-05-08 |
0.5900 USD |
307,347.4500 |
0.4940 USD |
0.4920 USD |
0.5990 USD |
0.5900 USD |
| 2025-05-07 |
0.4940 USD |
109,424.7000 |
0.4850 USD |
0.4790 USD |
0.4970 USD |
0.4940 USD |
| 2025-05-06 |
0.4840 USD |
214,032.7300 |
0.4990 USD |
0.4700 USD |
0.4990 USD |
0.4840 USD |
| 2025-05-05 |
0.4950 USD |
177,100.5200 |
0.5300 USD |
0.4920 USD |
0.5360 USD |
0.4950 USD |
| 2025-05-04 |
0.5330 USD |
89,645.1900 |
0.5480 USD |
0.5310 USD |
0.5540 USD |
0.5330 USD |
| 2025-05-03 |
0.5490 USD |
128,662.7400 |
0.5650 USD |
0.5430 USD |
0.5650 USD |
0.5490 USD |
| 2025-05-02 |
0.5600 USD |
158,250.2000 |
0.5660 USD |
0.5560 USD |
0.5750 USD |
0.5600 USD |
| 2025-05-01 |
0.5710 USD |
111,455.6700 |
0.5520 USD |
0.5500 USD |
0.5720 USD |
0.5710 USD |
| 2025-04-30 |
0.5530 USD |
214,726.3400 |
0.5520 USD |
0.5320 USD |
0.5590 USD |
0.5530 USD |
| 2025-04-29 |
0.5510 USD |
91,780.8300 |
0.5590 USD |
0.5460 USD |
0.5740 USD |
0.5510 USD |
| 2025-04-28 |
0.5590 USD |
197,966.1900 |
0.5550 USD |
0.5390 USD |
0.5690 USD |
0.5590 USD |
| 2025-04-27 |
0.5610 USD |
147,911.5500 |
0.5800 USD |
0.5580 USD |
0.5820 USD |
0.5610 USD |
| 2025-04-26 |
0.5730 USD |
243,165.8100 |
0.5730 USD |
0.5670 USD |
0.5890 USD |
0.5730 USD |
| 2025-04-25 |
0.5720 USD |
297,203.1800 |
0.5570 USD |
0.5480 USD |
0.6020 USD |
0.5720 USD |
| 2025-04-24 |
0.5570 USD |
207,465.0400 |
0.5610 USD |
0.5350 USD |
0.5630 USD |
0.5570 USD |
| 2025-04-23 |
0.5600 USD |
276,674.4100 |
0.5700 USD |
0.5530 USD |
0.5840 USD |
0.5600 USD |
| 2025-04-22 |
0.5700 USD |
368,253.5500 |
0.5130 USD |
0.5040 USD |
0.5970 USD |
0.5700 USD |
| 2025-04-21 |
0.5150 USD |
230,783.6300 |
0.5050 USD |
0.5050 USD |
0.5450 USD |
0.5150 USD |
| 2025-04-20 |
0.4990 USD |
207,778.2600 |
0.5000 USD |
0.4890 USD |
0.5120 USD |
0.4990 USD |
| 2025-04-19 |
0.5030 USD |
465,408.9400 |
0.4880 USD |
0.4880 USD |
0.5300 USD |
0.5030 USD |
| 2025-04-18 |
0.4900 USD |
140,371.9400 |
0.4920 USD |
0.4800 USD |
0.4980 USD |
0.4900 USD |
| 2025-04-17 |
0.4960 USD |
103,496.5200 |
0.4820 USD |
0.4780 USD |
0.5050 USD |
0.4960 USD |
| 2025-04-16 |
0.4850 USD |
204,501.4900 |
0.4680 USD |
0.4640 USD |
0.4850 USD |
0.4850 USD |
| 2025-04-15 |
0.4690 USD |
238,441.7900 |
0.4780 USD |
0.4610 USD |
0.4860 USD |
0.4690 USD |
| 2025-04-14 |
0.4850 USD |
400,596.0800 |
0.5200 USD |
0.4850 USD |
0.5330 USD |
0.4850 USD |
| 2025-04-13 |
0.5140 USD |
129,263.2900 |
0.5700 USD |
0.5080 USD |
0.5700 USD |
0.5140 USD |
| 2025-04-12 |
0.5690 USD |
151,882.8900 |
0.5560 USD |
0.5370 USD |
0.5700 USD |
0.5690 USD |
| 2025-04-11 |
0.5560 USD |
161,574.9200 |
0.5440 USD |
0.5400 USD |
0.5660 USD |
0.5560 USD |
| 2025-04-10 |
0.5420 USD |
112,182.5900 |
0.5740 USD |
0.5260 USD |
0.5740 USD |
0.5420 USD |
| 2025-04-09 |
0.5790 USD |
262,730.5900 |
0.5180 USD |
0.4970 USD |
0.5870 USD |
0.5790 USD |
| 2025-04-08 |
0.5150 USD |
295,892.5100 |
0.5630 USD |
0.5140 USD |
0.5760 USD |
0.5150 USD |
| 2025-04-07 |
0.5670 USD |
342,927.0100 |
0.5630 USD |
0.5120 USD |
0.5830 USD |
0.5670 USD |
| 2025-04-06 |
0.5730 USD |
145,593.8400 |
0.6520 USD |
0.5660 USD |
0.6550 USD |
0.5730 USD |
| 2025-04-05 |
0.6520 USD |
92,743.4400 |
0.6620 USD |
0.6410 USD |
0.6670 USD |
0.6520 USD |
| 2025-04-04 |
0.6580 USD |
446,628.0300 |
0.6670 USD |
0.6420 USD |
0.6700 USD |
0.6580 USD |
| 2025-04-03 |
0.6680 USD |
381,839.8500 |
0.6650 USD |
0.6460 USD |
0.7410 USD |
0.6680 USD |
| 2025-04-02 |
0.7150 USD |
120,248.4900 |
0.7230 USD |
0.6900 USD |
0.7450 USD |
0.7150 USD |
| 2025-04-01 |
0.7160 USD |
148,123.9600 |
0.6960 USD |
0.6920 USD |
0.7360 USD |
0.7160 USD |
| 2025-03-31 |
0.6970 USD |
127,588.0200 |
0.7020 USD |
0.6770 USD |
0.7080 USD |
0.6970 USD |