Identifier on Kucoin: RONIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-09-11 |
0.5418 USDT |
97,093.3900 |
0.5451 USDT |
0.5128 USDT |
0.5692 USDT |
0.5149 USDT |
| 2025-09-10 |
0.5245 USDT |
1,639,396.3300 |
0.4990 USDT |
0.4967 USDT |
0.5450 USDT |
0.5380 USDT |
| 2025-09-09 |
0.4886 USDT |
10,975.1000 |
0.4766 USDT |
0.4730 USDT |
0.4980 USDT |
0.4940 USDT |
| 2025-09-08 |
0.4747 USDT |
224,812.1200 |
0.4702 USDT |
0.4667 USDT |
0.4807 USDT |
0.4777 USDT |
| 2025-09-07 |
0.4696 USDT |
8,951.5700 |
0.4677 USDT |
0.4666 USDT |
0.4729 USDT |
0.4667 USDT |
| 2025-09-06 |
0.4623 USDT |
191,039.4900 |
0.4676 USDT |
0.4600 USDT |
0.4703 USDT |
0.4667 USDT |
| 2025-09-05 |
0.4715 USDT |
480,238.4000 |
0.4739 USDT |
0.4644 USDT |
0.4862 USDT |
0.4667 USDT |
| 2025-09-04 |
0.4903 USDT |
5,406.4200 |
0.5009 USDT |
0.4787 USDT |
0.5030 USDT |
0.4825 USDT |
| 2025-09-03 |
0.4952 USDT |
3,087.0000 |
0.4999 USDT |
0.4903 USDT |
0.5001 USDT |
0.4970 USDT |
| 2025-09-02 |
0.4936 USDT |
3,294.8000 |
0.4913 USDT |
0.4870 USDT |
0.4990 USDT |
0.4970 USDT |
| 2025-09-01 |
0.5031 USDT |
7,674.0200 |
0.5049 USDT |
0.4913 USDT |
0.5129 USDT |
0.4940 USDT |
| 2025-08-31 |
0.5180 USDT |
9,509.0800 |
0.5000 USDT |
0.5000 USDT |
0.5290 USDT |
0.5149 USDT |
| 2025-08-30 |
0.4999 USDT |
3,598.3500 |
0.5000 USDT |
0.4922 USDT |
0.5089 USDT |
0.5010 USDT |
| 2025-08-29 |
0.5045 USDT |
24,670.5100 |
0.5202 USDT |
0.4939 USDT |
0.5249 USDT |
0.4960 USDT |
| 2025-08-28 |
0.5223 USDT |
6,043.9900 |
0.5209 USDT |
0.5149 USDT |
0.5270 USDT |
0.5169 USDT |
| 2025-08-27 |
0.5251 USDT |
24,342.5900 |
0.5292 USDT |
0.5186 USDT |
0.5324 USDT |
0.5249 USDT |
| 2025-08-26 |
0.5170 USDT |
9,511.4700 |
0.5119 USDT |
0.5089 USDT |
0.5239 USDT |
0.5189 USDT |
| 2025-08-25 |
0.5435 USDT |
9,285.0300 |
0.5561 USDT |
0.5325 USDT |
0.5594 USDT |
0.5441 USDT |
| 2025-08-24 |
0.5567 USDT |
4,514.0200 |
0.5616 USDT |
0.5500 USDT |
0.5670 USDT |
0.5670 USDT |
| 2025-08-23 |
0.5639 USDT |
5,802.8800 |
0.5713 USDT |
0.5550 USDT |
0.5737 USDT |
0.5561 USDT |
| 2025-08-22 |
0.5314 USDT |
10,495.0800 |
0.5270 USDT |
0.5159 USDT |
0.5515 USDT |
0.5515 USDT |
| 2025-08-21 |
0.5313 USDT |
6,216.2800 |
0.5300 USDT |
0.5259 USDT |
0.5334 USDT |
0.5259 USDT |
| 2025-08-20 |
0.5263 USDT |
38,320.4800 |
0.5149 USDT |
0.5069 USDT |
0.5322 USDT |
0.5300 USDT |
| 2025-08-19 |
0.5310 USDT |
12,324.6500 |
0.5416 USDT |
0.5179 USDT |
0.5451 USDT |
0.5179 USDT |
| 2025-08-18 |
0.5440 USDT |
12,687.0400 |
0.5638 USDT |
0.5344 USDT |
0.5638 USDT |
0.5451 USDT |
| 2025-08-17 |
0.5637 USDT |
4,401.2000 |
0.5567 USDT |
0.5517 USDT |
0.5748 USDT |
0.5693 USDT |
| 2025-08-16 |
0.5544 USDT |
23,754.2900 |
0.5528 USDT |
0.5472 USDT |
0.5599 USDT |
0.5572 USDT |
| 2025-08-15 |
0.5547 USDT |
12,364.1000 |
0.5572 USDT |
0.5398 USDT |
0.5671 USDT |
0.5517 USDT |
| 2025-08-14 |
0.5757 USDT |
18,214.5600 |
0.5970 USDT |
0.5539 USDT |
0.6053 USDT |
0.5572 USDT |
| 2025-08-13 |
0.5877 USDT |
15,697.9200 |
0.5819 USDT |
0.5771 USDT |
0.5981 USDT |
0.5958 USDT |
| 2025-08-12 |
0.5672 USDT |
17,311.7200 |
0.5528 USDT |
0.5506 USDT |
0.5804 USDT |
0.5790 USDT |
| 2025-08-11 |
0.5668 USDT |
10,901.6700 |
0.5660 USDT |
0.5506 USDT |
0.5819 USDT |
0.5700 USDT |
| 2025-08-10 |
0.5692 USDT |
7,110.3600 |
0.5748 USDT |
0.5572 USDT |
0.5830 USDT |
0.5638 USDT |
| 2025-08-09 |
0.5656 USDT |
17,279.5700 |
0.5518 USDT |
0.5495 USDT |
0.5769 USDT |
0.5693 USDT |
| 2025-08-08 |
0.5406 USDT |
11,069.8800 |
0.5365 USDT |
0.5325 USDT |
0.5528 USDT |
0.5506 USDT |
| 2025-08-07 |
0.5196 USDT |
5,420.3400 |
0.5079 USDT |
0.5039 USDT |
0.5365 USDT |
0.5365 USDT |
| 2025-08-06 |
0.5034 USDT |
8,128.0200 |
0.5020 USDT |
0.4951 USDT |
0.5139 USDT |
0.5099 USDT |
| 2025-08-05 |
0.5076 USDT |
9,374.8300 |
0.5259 USDT |
0.4919 USDT |
0.5270 USDT |
0.5000 USDT |
| 2025-08-04 |
0.5129 USDT |
6,463.4100 |
0.5058 USDT |
0.5049 USDT |
0.5280 USDT |
0.5260 USDT |
| 2025-08-03 |
0.4959 USDT |
6,253.7500 |
0.4860 USDT |
0.4820 USDT |
0.5049 USDT |
0.5049 USDT |
| 2025-08-02 |
0.4928 USDT |
16,614.0600 |
0.4950 USDT |
0.4780 USDT |
0.5000 USDT |
0.4830 USDT |
| 2025-08-01 |
0.5095 USDT |
14,793.8700 |
0.5210 USDT |
0.4990 USDT |
0.5220 USDT |
0.5026 USDT |
| 2025-07-31 |
0.5467 USDT |
8,046.8700 |
0.5450 USDT |
0.5360 USDT |
0.5580 USDT |
0.5360 USDT |
| 2025-07-30 |
0.5388 USDT |
30,961.7700 |
0.5470 USDT |
0.5260 USDT |
0.5480 USDT |
0.5430 USDT |
| 2025-07-29 |
0.5537 USDT |
13,087.8000 |
0.5520 USDT |
0.5430 USDT |
0.5660 USDT |
0.5470 USDT |
| 2025-07-28 |
0.5677 USDT |
14,801.7900 |
0.5740 USDT |
0.5480 USDT |
0.5920 USDT |
0.5520 USDT |
| 2025-07-27 |
0.5694 USDT |
12,564.7700 |
0.5620 USDT |
0.5610 USDT |
0.5770 USDT |
0.5760 USDT |
| 2025-07-26 |
0.5613 USDT |
4,536.5800 |
0.5590 USDT |
0.5560 USDT |
0.5680 USDT |
0.5660 USDT |
| 2025-07-25 |
0.5505 USDT |
16,784.0200 |
0.5590 USDT |
0.5400 USDT |
0.5600 USDT |
0.5480 USDT |
| 2025-07-24 |
0.5773 USDT |
66,076.2100 |
0.5630 USDT |
0.5380 USDT |
0.6180 USDT |
0.5710 USDT |