Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-03-20 |
0.7730 USD |
66,791.2800 |
0.8040 USD |
0.7650 USD |
0.8070 USD |
0.7730 USD |
| 2025-03-19 |
0.8070 USD |
139,123.3300 |
0.7890 USD |
0.7830 USD |
0.8150 USD |
0.8070 USD |
| 2025-03-18 |
0.7830 USD |
54,986.3300 |
0.7980 USD |
0.7630 USD |
0.7990 USD |
0.7830 USD |
| 2025-03-17 |
0.8060 USD |
119,090.8300 |
0.7690 USD |
0.7690 USD |
0.8300 USD |
0.8060 USD |
| 2025-03-16 |
0.7710 USD |
140,636.2800 |
0.8110 USD |
0.7640 USD |
0.8210 USD |
0.7710 USD |
| 2025-03-15 |
0.8150 USD |
115,789.8400 |
0.8370 USD |
0.7950 USD |
0.8500 USD |
0.8150 USD |
| 2025-03-14 |
0.8420 USD |
79,607.4800 |
0.8120 USD |
0.8110 USD |
0.8590 USD |
0.8420 USD |
| 2025-03-13 |
0.8110 USD |
59,572.7000 |
0.8100 USD |
0.7980 USD |
0.8330 USD |
0.8110 USD |
| 2025-03-12 |
0.8120 USD |
313,757.5800 |
0.7270 USD |
0.7190 USD |
0.8370 USD |
0.8120 USD |
| 2025-03-11 |
0.7420 USD |
196,873.8900 |
0.7040 USD |
0.6640 USD |
0.7440 USD |
0.7420 USD |
| 2025-03-10 |
0.7180 USD |
225,589.2800 |
0.7890 USD |
0.6920 USD |
0.8130 USD |
0.7180 USD |
| 2025-03-09 |
0.7970 USD |
94,256.2800 |
0.8860 USD |
0.7870 USD |
0.8900 USD |
0.7970 USD |
| 2025-03-08 |
0.8930 USD |
52,890.8500 |
0.8910 USD |
0.8720 USD |
0.8980 USD |
0.8930 USD |
| 2025-03-07 |
0.9120 USD |
138,000.0600 |
0.9140 USD |
0.8700 USD |
0.9320 USD |
0.9120 USD |
| 2025-03-06 |
0.9220 USD |
194,931.7300 |
0.9500 USD |
0.9100 USD |
0.9700 USD |
0.9220 USD |
| 2025-03-05 |
0.9450 USD |
175,441.9000 |
0.9120 USD |
0.8960 USD |
0.9590 USD |
0.9450 USD |
| 2025-03-04 |
0.9190 USD |
330,215.7100 |
0.9120 USD |
0.8430 USD |
0.9250 USD |
0.9190 USD |
| 2025-03-03 |
0.9090 USD |
215,592.1300 |
1.0440 USD |
0.8930 USD |
1.0440 USD |
0.9090 USD |
| 2025-03-02 |
1.0460 USD |
204,330.4600 |
0.9590 USD |
0.9340 USD |
1.0520 USD |
1.0460 USD |
| 2025-03-01 |
0.9520 USD |
78,379.5400 |
0.9570 USD |
0.9220 USD |
0.9700 USD |
0.9520 USD |
| 2025-02-28 |
0.9530 USD |
189,961.9400 |
0.9850 USD |
0.8940 USD |
0.9890 USD |
0.9530 USD |
| 2025-02-27 |
1.0050 USD |
126,352.5000 |
0.9760 USD |
0.9640 USD |
1.0080 USD |
1.0050 USD |
| 2025-02-26 |
0.9560 USD |
731,474.2100 |
1.0340 USD |
0.9550 USD |
1.0810 USD |
0.9560 USD |
| 2025-02-25 |
1.0370 USD |
360,746.1900 |
1.0540 USD |
0.9690 USD |
1.0630 USD |
1.0370 USD |
| 2025-02-24 |
1.0960 USD |
272,541.9600 |
1.1960 USD |
1.0730 USD |
1.2000 USD |
1.0960 USD |
| 2025-02-23 |
1.1950 USD |
92,644.6900 |
1.2260 USD |
1.1810 USD |
1.2440 USD |
1.1950 USD |
| 2025-02-22 |
1.2220 USD |
110,353.9300 |
1.1830 USD |
1.1810 USD |
1.2330 USD |
1.2220 USD |
| 2025-02-21 |
1.1840 USD |
167,012.3900 |
1.2580 USD |
1.1790 USD |
1.2930 USD |
1.1840 USD |
| 2025-02-20 |
1.2550 USD |
247,463.9300 |
1.2340 USD |
1.2310 USD |
1.2640 USD |
1.2550 USD |
| 2025-02-19 |
1.2330 USD |
128,168.9400 |
1.2370 USD |
1.2140 USD |
1.2500 USD |
1.2330 USD |
| 2025-02-18 |
1.2370 USD |
335,447.2800 |
1.2980 USD |
1.1760 USD |
1.3090 USD |
1.2370 USD |
| 2025-02-17 |
1.3110 USD |
270,880.2800 |
1.2750 USD |
1.2720 USD |
1.4180 USD |
1.3110 USD |
| 2025-02-16 |
1.2720 USD |
178,358.4200 |
1.2590 USD |
1.2430 USD |
1.2920 USD |
1.2720 USD |
| 2025-02-15 |
1.2450 USD |
307,338.5200 |
1.2660 USD |
1.2380 USD |
1.2840 USD |
1.2450 USD |
| 2025-02-14 |
1.2670 USD |
312,310.0800 |
1.2250 USD |
1.2170 USD |
1.2820 USD |
1.2670 USD |
| 2025-02-13 |
1.2250 USD |
399,525.8200 |
1.2550 USD |
1.1880 USD |
1.3070 USD |
1.2250 USD |
| 2025-02-12 |
1.2560 USD |
442,373.2200 |
1.1530 USD |
1.1200 USD |
1.4630 USD |
1.2560 USD |
| 2025-02-11 |
1.1540 USD |
304,615.3300 |
1.1540 USD |
1.1300 USD |
1.2000 USD |
1.1540 USD |
| 2025-02-10 |
1.1530 USD |
127,135.2100 |
1.0840 USD |
1.0610 USD |
1.1550 USD |
1.1530 USD |
| 2025-02-09 |
1.0800 USD |
131,568.4400 |
1.0970 USD |
1.0420 USD |
1.1140 USD |
1.0800 USD |
| 2025-02-08 |
1.0940 USD |
133,881.9700 |
1.0390 USD |
1.0320 USD |
1.1100 USD |
1.0940 USD |
| 2025-02-07 |
1.0270 USD |
264,845.5900 |
1.0310 USD |
1.0170 USD |
1.0990 USD |
1.0270 USD |
| 2025-02-06 |
1.0370 USD |
275,062.0000 |
1.0230 USD |
1.0040 USD |
1.0660 USD |
1.0370 USD |
| 2025-02-05 |
1.0080 USD |
213,224.3200 |
1.0310 USD |
1.0010 USD |
1.0510 USD |
1.0080 USD |
| 2025-02-04 |
1.0190 USD |
202,617.0000 |
1.1750 USD |
1.0010 USD |
1.1880 USD |
1.0190 USD |
| 2025-02-03 |
1.1220 USD |
375,764.5200 |
1.2140 USD |
0.9300 USD |
1.2140 USD |
1.1220 USD |
| 2025-02-02 |
1.2040 USD |
295,153.9200 |
1.3890 USD |
1.1400 USD |
1.3980 USD |
1.2040 USD |
| 2025-02-01 |
1.4270 USD |
79,591.0800 |
1.5020 USD |
1.4160 USD |
1.5230 USD |
1.4270 USD |
| 2025-01-31 |
1.4990 USD |
93,826.7600 |
1.5240 USD |
1.4990 USD |
1.5810 USD |
1.4990 USD |
| 2025-01-30 |
1.5230 USD |
107,692.5200 |
1.4620 USD |
1.4510 USD |
1.5450 USD |
1.5230 USD |