Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-29 |
1.4610 USD |
251,831.0300 |
1.4480 USD |
1.4120 USD |
1.4990 USD |
1.4610 USD |
| 2025-01-28 |
1.4410 USD |
357,626.3600 |
1.5230 USD |
1.4410 USD |
1.5450 USD |
1.4410 USD |
| 2025-01-27 |
1.5210 USD |
292,083.0700 |
1.5990 USD |
1.4420 USD |
1.6180 USD |
1.5210 USD |
| 2025-01-26 |
1.6360 USD |
82,987.5300 |
1.6100 USD |
1.6060 USD |
1.6470 USD |
1.6360 USD |
| 2025-01-25 |
1.6180 USD |
73,543.7600 |
1.6250 USD |
1.6050 USD |
1.6450 USD |
1.6180 USD |
| 2025-01-24 |
1.6250 USD |
208,514.2700 |
1.6770 USD |
1.6220 USD |
1.6980 USD |
1.6250 USD |
| 2025-01-23 |
1.6540 USD |
160,893.7800 |
1.6570 USD |
1.6270 USD |
1.7000 USD |
1.6540 USD |
| 2025-01-22 |
1.6580 USD |
210,327.8500 |
1.7580 USD |
1.6580 USD |
1.7740 USD |
1.6580 USD |
| 2025-01-21 |
1.7490 USD |
301,263.5200 |
1.6590 USD |
1.5990 USD |
1.8490 USD |
1.7490 USD |
| 2025-01-20 |
1.6540 USD |
349,756.0200 |
1.6600 USD |
1.6090 USD |
1.7590 USD |
1.6540 USD |
| 2025-01-19 |
1.6850 USD |
324,337.9300 |
1.7710 USD |
1.6280 USD |
1.8000 USD |
1.6850 USD |
| 2025-01-18 |
1.7400 USD |
181,834.1800 |
1.8270 USD |
1.6900 USD |
1.8520 USD |
1.7400 USD |
| 2025-01-17 |
1.8310 USD |
271,042.2600 |
1.8150 USD |
1.7950 USD |
1.8720 USD |
1.8310 USD |
| 2025-01-16 |
1.8250 USD |
164,346.7100 |
1.8710 USD |
1.7940 USD |
1.8750 USD |
1.8250 USD |
| 2025-01-15 |
1.9030 USD |
113,042.4700 |
1.8580 USD |
1.8130 USD |
1.9360 USD |
1.9030 USD |
| 2025-01-14 |
1.8570 USD |
212,853.6400 |
1.8070 USD |
1.8020 USD |
1.8820 USD |
1.8570 USD |
| 2025-01-13 |
1.7900 USD |
265,862.6800 |
1.8440 USD |
1.6770 USD |
1.8770 USD |
1.7900 USD |
| 2025-01-12 |
1.8550 USD |
84,793.2500 |
1.8650 USD |
1.8340 USD |
1.8980 USD |
1.8550 USD |
| 2025-01-11 |
1.8740 USD |
106,889.4800 |
1.8990 USD |
1.8540 USD |
1.9030 USD |
1.8740 USD |
| 2025-01-10 |
1.9050 USD |
103,119.6200 |
1.8320 USD |
1.8220 USD |
1.9130 USD |
1.9050 USD |
| 2025-01-09 |
1.8310 USD |
441,819.0800 |
1.8380 USD |
1.7790 USD |
2.0180 USD |
1.8310 USD |
| 2025-01-08 |
1.8380 USD |
242,028.9900 |
1.8600 USD |
1.7560 USD |
1.8780 USD |
1.8380 USD |
| 2025-01-07 |
1.8580 USD |
287,949.1200 |
2.0290 USD |
1.8520 USD |
2.0410 USD |
1.8580 USD |
| 2025-01-06 |
2.0300 USD |
200,595.0700 |
2.0180 USD |
1.9800 USD |
2.0740 USD |
2.0300 USD |
| 2025-01-05 |
2.0180 USD |
135,008.2400 |
2.0250 USD |
1.9780 USD |
2.0410 USD |
2.0180 USD |
| 2025-01-04 |
2.0260 USD |
164,257.1900 |
2.0270 USD |
1.9870 USD |
2.0480 USD |
2.0260 USD |
| 2025-01-03 |
2.0270 USD |
263,914.1400 |
1.9660 USD |
1.9190 USD |
2.0700 USD |
2.0270 USD |
| 2025-01-02 |
1.9650 USD |
223,962.8300 |
1.9090 USD |
1.9050 USD |
1.9920 USD |
1.9650 USD |
| 2025-01-01 |
1.9050 USD |
245,691.6600 |
1.9370 USD |
1.8960 USD |
1.9970 USD |
1.9050 USD |
| 2024-12-31 |
1.9370 USD |
176,467.5400 |
1.8620 USD |
1.8360 USD |
1.9550 USD |
1.9370 USD |
| 2024-12-30 |
1.8630 USD |
298,002.8100 |
1.8840 USD |
1.8320 USD |
1.9370 USD |
1.8630 USD |
| 2024-12-29 |
1.8850 USD |
223,049.4100 |
1.9380 USD |
1.8700 USD |
1.9480 USD |
1.8850 USD |
| 2024-12-28 |
1.9400 USD |
161,163.2800 |
1.9130 USD |
1.8820 USD |
1.9590 USD |
1.9400 USD |
| 2024-12-27 |
1.9120 USD |
283,607.2300 |
1.9030 USD |
1.8900 USD |
1.9950 USD |
1.9120 USD |
| 2024-12-26 |
1.9020 USD |
326,610.2000 |
2.0280 USD |
1.8720 USD |
2.0440 USD |
1.9020 USD |
| 2024-12-25 |
2.0270 USD |
234,622.7400 |
2.0040 USD |
1.9850 USD |
2.0780 USD |
2.0270 USD |
| 2024-12-24 |
2.0050 USD |
150,511.1000 |
1.9780 USD |
1.9270 USD |
2.0380 USD |
2.0050 USD |
| 2024-12-23 |
1.9820 USD |
292,067.8300 |
1.8400 USD |
1.8070 USD |
2.0130 USD |
1.9820 USD |
| 2024-12-22 |
1.8390 USD |
372,767.6000 |
1.9020 USD |
1.8040 USD |
1.9150 USD |
1.8390 USD |
| 2024-12-21 |
1.9000 USD |
594,409.6600 |
2.0310 USD |
1.8700 USD |
2.0970 USD |
1.9000 USD |
| 2024-12-20 |
2.0320 USD |
706,309.3300 |
1.8810 USD |
1.6850 USD |
2.0750 USD |
2.0320 USD |
| 2024-12-19 |
1.8670 USD |
890,367.2500 |
2.1980 USD |
1.8140 USD |
2.3090 USD |
1.8670 USD |
| 2024-12-18 |
2.1960 USD |
2,210,699.3200 |
2.3670 USD |
2.1860 USD |
2.5050 USD |
2.1960 USD |
| 2024-12-17 |
2.3620 USD |
3,164,607.8800 |
2.2770 USD |
2.2200 USD |
2.5500 USD |
2.3620 USD |
| 2024-12-16 |
2.2760 USD |
1,172,373.3400 |
2.1820 USD |
2.0720 USD |
2.3400 USD |
2.2760 USD |
| 2024-12-15 |
2.1830 USD |
228,003.7400 |
2.1350 USD |
2.0910 USD |
2.2180 USD |
2.1830 USD |
| 2024-12-14 |
2.1360 USD |
264,000.0900 |
2.1730 USD |
2.0880 USD |
2.2890 USD |
2.1360 USD |
| 2024-12-13 |
2.1740 USD |
652,047.8300 |
2.1610 USD |
2.1100 USD |
2.3600 USD |
2.1740 USD |
| 2024-12-12 |
2.1600 USD |
526,567.3200 |
2.1750 USD |
2.1200 USD |
2.2910 USD |
2.1600 USD |
| 2024-12-11 |
2.1760 USD |
446,842.9700 |
1.9650 USD |
1.8930 USD |
2.2100 USD |
2.1760 USD |