Identifier on Kucoin: RONIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-12-05 |
0.1611 USDT |
4,854.9800 |
0.1640 USDT |
0.1600 USDT |
0.1648 USDT |
0.1605 USDT |
| 2025-12-04 |
0.1713 USDT |
4,322.4000 |
0.1745 USDT |
0.1664 USDT |
0.1746 USDT |
0.1666 USDT |
| 2025-12-03 |
0.1695 USDT |
30,832.2800 |
0.1673 USDT |
0.1659 USDT |
0.1807 USDT |
0.1747 USDT |
| 2025-12-02 |
0.1617 USDT |
6,838.3600 |
0.1538 USDT |
0.1520 USDT |
0.1694 USDT |
0.1663 USDT |
| 2025-12-01 |
0.1531 USDT |
52,958.7500 |
0.1615 USDT |
0.1495 USDT |
0.1615 USDT |
0.1498 USDT |
| 2025-11-30 |
0.1687 USDT |
9,008.4100 |
0.1692 USDT |
0.1659 USDT |
0.1708 USDT |
0.1696 USDT |
| 2025-11-29 |
0.1699 USDT |
13,059.9400 |
0.1764 USDT |
0.1677 USDT |
0.1775 USDT |
0.1693 USDT |
| 2025-11-28 |
0.1776 USDT |
69,909.5800 |
0.1786 USDT |
0.1748 USDT |
0.1823 USDT |
0.1769 USDT |
| 2025-11-27 |
0.1863 USDT |
3,940.5700 |
0.1868 USDT |
0.1786 USDT |
0.1893 USDT |
0.1786 USDT |
| 2025-11-26 |
0.1861 USDT |
7,760.2500 |
0.1899 USDT |
0.1827 USDT |
0.1908 USDT |
0.1908 USDT |
| 2025-11-25 |
0.1833 USDT |
17,173.6300 |
0.1870 USDT |
0.1754 USDT |
0.1870 USDT |
0.1786 USDT |
| 2025-11-24 |
0.1836 USDT |
8,488.6200 |
0.1866 USDT |
0.1783 USDT |
0.1886 USDT |
0.1845 USDT |
| 2025-11-23 |
0.1969 USDT |
43,419.1000 |
0.1988 USDT |
0.1921 USDT |
0.2030 USDT |
0.1936 USDT |
| 2025-11-22 |
0.2122 USDT |
2,879.2100 |
0.2186 USDT |
0.2062 USDT |
0.2186 USDT |
0.2072 USDT |
| 2025-11-21 |
0.2302 USDT |
21,021.2800 |
0.2324 USDT |
0.2093 USDT |
0.2382 USDT |
0.2137 USDT |
| 2025-11-20 |
0.2425 USDT |
20,398.0400 |
0.2445 USDT |
0.2301 USDT |
0.2543 USDT |
0.2302 USDT |
| 2025-11-19 |
0.2466 USDT |
4,980.0500 |
0.2540 USDT |
0.2319 USDT |
0.2540 USDT |
0.2319 USDT |
| 2025-11-18 |
0.2463 USDT |
106,084.6700 |
0.2378 USDT |
0.2358 USDT |
0.2514 USDT |
0.2514 USDT |
| 2025-11-17 |
0.2391 USDT |
11,671.3800 |
0.2452 USDT |
0.2335 USDT |
0.2497 USDT |
0.2367 USDT |
| 2025-11-16 |
0.2456 USDT |
24,163.2000 |
0.2585 USDT |
0.2414 USDT |
0.2630 USDT |
0.2446 USDT |
| 2025-11-15 |
0.2656 USDT |
10,620.3000 |
0.2637 USDT |
0.2608 USDT |
0.2687 USDT |
0.2631 USDT |
| 2025-11-14 |
0.2618 USDT |
26,927.4200 |
0.2661 USDT |
0.2563 USDT |
0.2679 USDT |
0.2636 USDT |
| 2025-11-13 |
0.2801 USDT |
80,066.6300 |
0.2745 USDT |
0.2616 USDT |
0.3097 USDT |
0.2616 USDT |
| 2025-11-12 |
0.2872 USDT |
3,183.7000 |
0.2782 USDT |
0.2782 USDT |
0.2940 USDT |
0.2789 USDT |
| 2025-11-11 |
0.3013 USDT |
58,260.5200 |
0.3009 USDT |
0.2908 USDT |
0.3048 USDT |
0.2908 USDT |
| 2025-11-10 |
0.3051 USDT |
9,040.3500 |
0.3016 USDT |
0.3016 USDT |
0.3092 USDT |
0.3089 USDT |
| 2025-11-09 |
0.2988 USDT |
1,212.6000 |
0.3036 USDT |
0.2940 USDT |
0.3036 USDT |
0.3002 USDT |
| 2025-11-08 |
0.3026 USDT |
13,540.5300 |
0.3088 USDT |
0.2962 USDT |
0.3106 USDT |
0.3006 USDT |
| 2025-11-07 |
0.2876 USDT |
44,218.6900 |
0.2762 USDT |
0.2719 USDT |
0.3199 USDT |
0.2997 USDT |
| 2025-11-06 |
0.2711 USDT |
20,212.4700 |
0.2792 USDT |
0.2635 USDT |
0.2792 USDT |
0.2753 USDT |
| 2025-11-05 |
0.2757 USDT |
13,962.9500 |
0.2720 USDT |
0.2697 USDT |
0.2808 USDT |
0.2808 USDT |
| 2025-11-04 |
0.2906 USDT |
13,934.8100 |
0.2989 USDT |
0.2860 USDT |
0.3010 USDT |
0.2908 USDT |
| 2025-11-03 |
0.3053 USDT |
20,268.7400 |
0.3363 USDT |
0.2986 USDT |
0.3367 USDT |
0.2986 USDT |
| 2025-11-02 |
0.3345 USDT |
3,926.3100 |
0.3333 USDT |
0.3282 USDT |
0.3391 USDT |
0.3294 USDT |
| 2025-11-01 |
0.3289 USDT |
15,309.2000 |
0.3277 USDT |
0.3231 USDT |
0.3329 USDT |
0.3311 USDT |
| 2025-10-31 |
0.3282 USDT |
1,741.5800 |
0.3241 USDT |
0.3241 USDT |
0.3325 USDT |
0.3313 USDT |
| 2025-10-30 |
0.3239 USDT |
7,634.0400 |
0.3401 USDT |
0.3141 USDT |
0.3435 USDT |
0.3219 USDT |
| 2025-10-29 |
0.3496 USDT |
3,698.7000 |
0.3469 USDT |
0.3463 USDT |
0.3527 USDT |
0.3509 USDT |
| 2025-10-28 |
0.3598 USDT |
5,194.6200 |
0.3706 USDT |
0.3571 USDT |
0.3706 USDT |
0.3599 USDT |
| 2025-10-27 |
0.3831 USDT |
667.1100 |
0.3803 USDT |
0.3795 USDT |
0.3864 USDT |
0.3795 USDT |
| 2025-10-26 |
0.3620 USDT |
22,324.1500 |
0.3759 USDT |
0.3412 USDT |
0.3764 USDT |
0.3732 USDT |
| 2025-10-25 |
0.3771 USDT |
269.6300 |
0.3816 USDT |
0.3749 USDT |
0.3816 USDT |
0.3762 USDT |
| 2025-10-24 |
0.3785 USDT |
2,378.9100 |
0.3718 USDT |
0.3718 USDT |
0.3830 USDT |
0.3786 USDT |
| 2025-10-23 |
0.3701 USDT |
1,718.6100 |
0.3657 USDT |
0.3654 USDT |
0.3738 USDT |
0.3703 USDT |
| 2025-10-22 |
0.3671 USDT |
9,263.2600 |
0.3706 USDT |
0.3582 USDT |
0.3733 USDT |
0.3611 USDT |
| 2025-10-21 |
0.3800 USDT |
4,767.5800 |
0.3822 USDT |
0.3683 USDT |
0.3907 USDT |
0.3816 USDT |
| 2025-10-20 |
0.3881 USDT |
4,118.4800 |
0.3822 USDT |
0.3780 USDT |
0.3912 USDT |
0.3835 USDT |
| 2025-10-19 |
0.3757 USDT |
6,598.3500 |
0.3744 USDT |
0.3702 USDT |
0.3864 USDT |
0.3843 USDT |
| 2025-10-18 |
0.3730 USDT |
7,645.7400 |
0.3706 USDT |
0.3706 USDT |
0.3776 USDT |
0.3756 USDT |
| 2025-10-17 |
0.3735 USDT |
8,421.7100 |
0.3816 USDT |
0.3602 USDT |
0.3884 USDT |
0.3715 USDT |