Identifier on Kucoin: RONIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-23 |
0.5756 USDT |
15,838.5400 |
0.5950 USDT |
0.5500 USDT |
0.5960 USDT |
0.5620 USDT |
| 2025-07-22 |
0.5879 USDT |
17,633.3100 |
0.5950 USDT |
0.5680 USDT |
0.6010 USDT |
0.5930 USDT |
| 2025-07-21 |
0.5996 USDT |
14,192.0800 |
0.5930 USDT |
0.5860 USDT |
0.6120 USDT |
0.5970 USDT |
| 2025-07-20 |
0.5867 USDT |
12,706.9500 |
0.5700 USDT |
0.5690 USDT |
0.6010 USDT |
0.5940 USDT |
| 2025-07-19 |
0.5648 USDT |
7,476.3700 |
0.5660 USDT |
0.5540 USDT |
0.5750 USDT |
0.5620 USDT |
| 2025-07-18 |
0.5797 USDT |
7,793.3100 |
0.5630 USDT |
0.5610 USDT |
0.5910 USDT |
0.5670 USDT |
| 2025-07-17 |
0.5585 USDT |
16,396.8000 |
0.5610 USDT |
0.5460 USDT |
0.5700 USDT |
0.5580 USDT |
| 2025-07-16 |
0.5451 USDT |
14,183.2100 |
0.5380 USDT |
0.5300 USDT |
0.5630 USDT |
0.5630 USDT |
| 2025-07-15 |
0.5156 USDT |
9,497.9000 |
0.5200 USDT |
0.5040 USDT |
0.5250 USDT |
0.5240 USDT |
| 2025-07-14 |
0.5326 USDT |
16,969.0900 |
0.5200 USDT |
0.5190 USDT |
0.5420 USDT |
0.5210 USDT |
| 2025-07-13 |
0.5233 USDT |
8,501.0400 |
0.5150 USDT |
0.5130 USDT |
0.5320 USDT |
0.5270 USDT |
| 2025-07-12 |
0.5237 USDT |
5,398.0100 |
0.5220 USDT |
0.5130 USDT |
0.5330 USDT |
0.5170 USDT |
| 2025-07-11 |
0.5337 USDT |
17,404.8000 |
0.5260 USDT |
0.5200 USDT |
0.5460 USDT |
0.5330 USDT |
| 2025-07-10 |
0.5057 USDT |
2,279.0600 |
0.5050 USDT |
0.5020 USDT |
0.5100 USDT |
0.5030 USDT |
| 2025-07-09 |
0.4874 USDT |
16,338.1500 |
0.4810 USDT |
0.4770 USDT |
0.5060 USDT |
0.5050 USDT |
| 2025-07-08 |
0.4728 USDT |
7,335.0000 |
0.4710 USDT |
0.4680 USDT |
0.4800 USDT |
0.4770 USDT |
| 2025-07-07 |
0.4785 USDT |
14,579.6400 |
0.4810 USDT |
0.4700 USDT |
0.4900 USDT |
0.4740 USDT |
| 2025-07-06 |
0.4767 USDT |
12,338.9700 |
0.4790 USDT |
0.4730 USDT |
0.4840 USDT |
0.4840 USDT |
| 2025-07-05 |
0.4848 USDT |
6,970.2000 |
0.5010 USDT |
0.4750 USDT |
0.5050 USDT |
0.4780 USDT |
| 2025-07-04 |
0.4842 USDT |
17,302.8600 |
0.4940 USDT |
0.4730 USDT |
0.4950 USDT |
0.4850 USDT |
| 2025-07-03 |
0.5436 USDT |
315,549.5900 |
0.4600 USDT |
0.4600 USDT |
0.6740 USDT |
0.5050 USDT |
| 2025-07-02 |
0.4484 USDT |
7,433.4200 |
0.4310 USDT |
0.4270 USDT |
0.4600 USDT |
0.4590 USDT |
| 2025-07-01 |
0.4375 USDT |
4,057.9800 |
0.4470 USDT |
0.4300 USDT |
0.4470 USDT |
0.4310 USDT |
| 2025-06-30 |
0.4507 USDT |
5,384.9400 |
0.4540 USDT |
0.4430 USDT |
0.4550 USDT |
0.4440 USDT |
| 2025-06-29 |
0.4393 USDT |
3,257.6300 |
0.4380 USDT |
0.4350 USDT |
0.4420 USDT |
0.4380 USDT |
| 2025-06-28 |
0.4310 USDT |
10,151.4000 |
0.4320 USDT |
0.4290 USDT |
0.4370 USDT |
0.4360 USDT |
| 2025-06-27 |
0.4354 USDT |
7,182.2800 |
0.4310 USDT |
0.4280 USDT |
0.4400 USDT |
0.4320 USDT |
| 2025-06-26 |
0.4382 USDT |
7,677.0600 |
0.4370 USDT |
0.4300 USDT |
0.4480 USDT |
0.4370 USDT |
| 2025-06-25 |
0.4385 USDT |
75,253.0000 |
0.4480 USDT |
0.4000 USDT |
0.4490 USDT |
0.4360 USDT |
| 2025-06-24 |
0.4457 USDT |
2,722.7000 |
0.4450 USDT |
0.4430 USDT |
0.4500 USDT |
0.4430 USDT |
| 2025-06-23 |
0.4181 USDT |
4,127.1000 |
0.4110 USDT |
0.4110 USDT |
0.4260 USDT |
0.4220 USDT |
| 2025-06-22 |
0.4195 USDT |
14,446.4700 |
0.4290 USDT |
0.4050 USDT |
0.4330 USDT |
0.4060 USDT |
| 2025-06-21 |
0.4407 USDT |
11,527.9300 |
0.4500 USDT |
0.4250 USDT |
0.4560 USDT |
0.4260 USDT |
| 2025-06-20 |
0.4617 USDT |
19,812.1300 |
0.4670 USDT |
0.4410 USDT |
0.4720 USDT |
0.4490 USDT |
| 2025-06-19 |
0.4697 USDT |
6,737.8300 |
0.4740 USDT |
0.4610 USDT |
0.4760 USDT |
0.4630 USDT |
| 2025-06-18 |
0.4644 USDT |
10,892.2100 |
0.4750 USDT |
0.4570 USDT |
0.4780 USDT |
0.4680 USDT |
| 2025-06-17 |
0.5008 USDT |
38,329.8600 |
0.5060 USDT |
0.4940 USDT |
0.5160 USDT |
0.4970 USDT |
| 2025-06-16 |
0.5421 USDT |
82,297.8200 |
0.4910 USDT |
0.4890 USDT |
0.6030 USDT |
0.5290 USDT |
| 2025-06-15 |
0.4881 USDT |
3,721.7200 |
0.4900 USDT |
0.4850 USDT |
0.4920 USDT |
0.4890 USDT |
| 2025-06-14 |
0.5028 USDT |
8,548.1800 |
0.5050 USDT |
0.4920 USDT |
0.5110 USDT |
0.4940 USDT |
| 2025-06-13 |
0.5031 USDT |
18,235.9500 |
0.5320 USDT |
0.4920 USDT |
0.5320 USDT |
0.5010 USDT |
| 2025-06-12 |
0.5578 USDT |
6,203.1500 |
0.5660 USDT |
0.5470 USDT |
0.5660 USDT |
0.5540 USDT |
| 2025-06-11 |
0.5770 USDT |
12,384.2200 |
0.5850 USDT |
0.5650 USDT |
0.5900 USDT |
0.5660 USDT |
| 2025-06-10 |
0.5695 USDT |
1,647.1300 |
0.5710 USDT |
0.5650 USDT |
0.5760 USDT |
0.5680 USDT |
| 2025-06-09 |
0.5397 USDT |
4,487.0400 |
0.5410 USDT |
0.5290 USDT |
0.5470 USDT |
0.5470 USDT |
| 2025-06-08 |
0.5409 USDT |
2,086.9000 |
0.5410 USDT |
0.5380 USDT |
0.5470 USDT |
0.5470 USDT |
| 2025-06-07 |
0.5358 USDT |
5,258.9100 |
0.5250 USDT |
0.5240 USDT |
0.5420 USDT |
0.5400 USDT |
| 2025-06-06 |
0.5291 USDT |
15,767.9900 |
0.5240 USDT |
0.5180 USDT |
0.5420 USDT |
0.5260 USDT |
| 2025-06-05 |
0.5678 USDT |
7,814.0300 |
0.5800 USDT |
0.5500 USDT |
0.5820 USDT |
0.5520 USDT |
| 2025-06-04 |
0.5943 USDT |
7,475.7900 |
0.5960 USDT |
0.5790 USDT |
0.6020 USDT |
0.5790 USDT |