Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 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 |
| 2025-03-30 |
0.7010 USD |
110,007.3600 |
0.7140 USD |
0.6930 USD |
0.7250 USD |
0.7010 USD |
| 2025-03-29 |
0.7040 USD |
188,339.5400 |
0.7370 USD |
0.6910 USD |
0.7410 USD |
0.7040 USD |
| 2025-03-28 |
0.7280 USD |
88,746.9100 |
0.7810 USD |
0.7220 USD |
0.7820 USD |
0.7280 USD |
| 2025-03-27 |
0.7840 USD |
703.0600 |
0.7860 USD |
0.7830 USD |
0.7860 USD |
0.7840 USD |
| 2025-03-26 |
0.7910 USD |
115,840.2700 |
0.8140 USD |
0.7840 USD |
0.8220 USD |
0.7910 USD |
| 2025-03-25 |
0.8150 USD |
74,772.1500 |
0.8090 USD |
0.7950 USD |
0.8180 USD |
0.8150 USD |
| 2025-03-24 |
0.8090 USD |
94,434.5100 |
0.7930 USD |
0.7840 USD |
0.8230 USD |
0.8090 USD |
| 2025-03-23 |
0.7920 USD |
67,797.4800 |
0.7810 USD |
0.7750 USD |
0.7950 USD |
0.7920 USD |
| 2025-03-22 |
0.7790 USD |
53,335.4700 |
0.7690 USD |
0.7680 USD |
0.7870 USD |
0.7790 USD |
| 2025-03-21 |
0.7690 USD |
104,297.7000 |
0.7740 USD |
0.7540 USD |
0.7860 USD |
0.7690 USD |