Identifier on Kucoin: RONIN-USDT
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-14 |
0.5134 USDT |
10,802.5700 |
0.5180 USDT |
0.4890 USDT |
0.5310 USDT |
0.5080 USDT |
| 2025-04-13 |
0.5466 USDT |
65,993.3800 |
0.5680 USDT |
0.5120 USDT |
0.5680 USDT |
0.5160 USDT |
| 2025-04-12 |
0.5483 USDT |
10,838.5100 |
0.5570 USDT |
0.5360 USDT |
0.5630 USDT |
0.5610 USDT |
| 2025-04-11 |
0.5473 USDT |
20,982.6600 |
0.5440 USDT |
0.5420 USDT |
0.5640 USDT |
0.5550 USDT |
| 2025-04-10 |
0.5571 USDT |
8,534.8100 |
0.5760 USDT |
0.5290 USDT |
0.5760 USDT |
0.5360 USDT |
| 2025-04-09 |
0.5407 USDT |
24,450.3100 |
0.5180 USDT |
0.4980 USDT |
0.5880 USDT |
0.5810 USDT |
| 2025-04-08 |
0.5611 USDT |
19,393.9900 |
0.5620 USDT |
0.5280 USDT |
0.5780 USDT |
0.5360 USDT |
| 2025-04-07 |
0.5525 USDT |
16,600.9400 |
0.5600 USDT |
0.5170 USDT |
0.5800 USDT |
0.5690 USDT |
| 2025-04-06 |
0.6199 USDT |
7,699.3100 |
0.6500 USDT |
0.5650 USDT |
0.6590 USDT |
0.5650 USDT |
| 2025-04-05 |
0.6567 USDT |
7,366.0700 |
0.6630 USDT |
0.6500 USDT |
0.6650 USDT |
0.6530 USDT |
| 2025-04-04 |
0.6670 USDT |
33,401.9100 |
0.6670 USDT |
0.6450 USDT |
0.7260 USDT |
0.6630 USDT |
| 2025-04-03 |
0.6685 USDT |
19,205.8300 |
0.6670 USDT |
0.6480 USDT |
0.6950 USDT |
0.6660 USDT |
| 2025-04-02 |
0.7127 USDT |
13,503.0800 |
0.7240 USDT |
0.6890 USDT |
0.7440 USDT |
0.7240 USDT |
| 2025-04-01 |
0.7098 USDT |
14,949.6500 |
0.6960 USDT |
0.6940 USDT |
0.7320 USDT |
0.7180 USDT |
| 2025-03-31 |
0.7068 USDT |
32,599.7700 |
0.7020 USDT |
0.6740 USDT |
0.8490 USDT |
0.6960 USDT |
| 2025-03-30 |
0.7127 USDT |
7,649.2100 |
0.7130 USDT |
0.7070 USDT |
0.7190 USDT |
0.7090 USDT |
| 2025-03-29 |
0.7383 USDT |
11,858.9300 |
0.7350 USDT |
0.7070 USDT |
0.7590 USDT |
0.7140 USDT |
| 2025-03-28 |
0.7529 USDT |
68,656.8200 |
0.7790 USDT |
0.7250 USDT |
0.8960 USDT |
0.7330 USDT |
| 2025-03-27 |
0.7825 USDT |
2,148.0500 |
0.7850 USDT |
0.7750 USDT |
0.7950 USDT |
0.7750 USDT |
| 2025-03-26 |
0.8070 USDT |
14,896.1000 |
0.8120 USDT |
0.7840 USDT |
0.8230 USDT |
0.7910 USDT |
| 2025-03-25 |
0.8052 USDT |
5,688.6200 |
0.8070 USDT |
0.7950 USDT |
0.8150 USDT |
0.8060 USDT |
| 2025-03-24 |
0.8082 USDT |
6,005.9700 |
0.7910 USDT |
0.7860 USDT |
0.8140 USDT |
0.8100 USDT |
| 2025-03-23 |
0.7877 USDT |
746.1000 |
0.7820 USDT |
0.7810 USDT |
0.7940 USDT |
0.7860 USDT |
| 2025-03-22 |
0.7819 USDT |
1,665.7000 |
0.7700 USDT |
0.7680 USDT |
0.7860 USDT |
0.7790 USDT |
| 2025-03-21 |
0.7688 USDT |
250,419.6400 |
0.7740 USDT |
0.7050 USDT |
0.8710 USDT |
0.7750 USDT |
| 2025-03-20 |
0.7853 USDT |
84,709.2600 |
0.8040 USDT |
0.7670 USDT |
0.8400 USDT |
0.7710 USDT |
| 2025-03-19 |
0.7970 USDT |
2,473.4700 |
0.7890 USDT |
0.7850 USDT |
0.8100 USDT |
0.8020 USDT |
| 2025-03-18 |
0.7815 USDT |
1,819.8700 |
0.7980 USDT |
0.7680 USDT |
0.7980 USDT |
0.7700 USDT |
| 2025-03-17 |
0.8022 USDT |
4,008.3500 |
0.7720 USDT |
0.7720 USDT |
0.8290 USDT |
0.8030 USDT |
| 2025-03-16 |
0.7895 USDT |
7,872.9600 |
0.8100 USDT |
0.7670 USDT |
0.8140 USDT |
0.7730 USDT |
| 2025-03-15 |
0.8201 USDT |
19,368.7600 |
0.8370 USDT |
0.7880 USDT |
0.8480 USDT |
0.8050 USDT |
| 2025-03-14 |
0.8139 USDT |
30,328.1100 |
0.8160 USDT |
0.7590 USDT |
0.8520 USDT |
0.8520 USDT |
| 2025-03-13 |
0.8109 USDT |
2,397.5200 |
0.8130 USDT |
0.8000 USDT |
0.8280 USDT |
0.8150 USDT |
| 2025-03-12 |
0.8029 USDT |
20,561.5600 |
0.7330 USDT |
0.7230 USDT |
0.8370 USDT |
0.8130 USDT |
| 2025-03-11 |
0.7073 USDT |
10,537.6500 |
0.7080 USDT |
0.6680 USDT |
0.7330 USDT |
0.7160 USDT |
| 2025-03-10 |
0.7949 USDT |
4,156.6600 |
0.7900 USDT |
0.7740 USDT |
0.8140 USDT |
0.7980 USDT |
| 2025-03-09 |
0.8272 USDT |
6,244.7100 |
0.8860 USDT |
0.7880 USDT |
0.8880 USDT |
0.7910 USDT |
| 2025-03-08 |
0.8838 USDT |
3,105.3000 |
0.8920 USDT |
0.8720 USDT |
0.8960 USDT |
0.8920 USDT |
| 2025-03-07 |
0.9099 USDT |
8,974.9800 |
0.9190 USDT |
0.8740 USDT |
0.9250 USDT |
0.9220 USDT |
| 2025-03-06 |
0.9498 USDT |
4,854.3900 |
0.9470 USDT |
0.9180 USDT |
0.9680 USDT |
0.9200 USDT |
| 2025-03-05 |
0.9227 USDT |
6,793.7300 |
0.9140 USDT |
0.9000 USDT |
0.9500 USDT |
0.9450 USDT |
| 2025-03-04 |
0.8903 USDT |
16,534.2700 |
0.9140 USDT |
0.8470 USDT |
0.9230 USDT |
0.9160 USDT |
| 2025-03-03 |
0.9845 USDT |
15,339.1500 |
1.0430 USDT |
0.9330 USDT |
1.0430 USDT |
0.9350 USDT |
| 2025-03-02 |
0.9920 USDT |
6,470.9900 |
0.9570 USDT |
0.9380 USDT |
1.0420 USDT |
1.0240 USDT |
| 2025-03-01 |
0.9552 USDT |
7,363.1300 |
0.9570 USDT |
0.9240 USDT |
1.0000 USDT |
0.9520 USDT |
| 2025-02-28 |
0.9327 USDT |
10,112.5100 |
0.9870 USDT |
0.8990 USDT |
0.9890 USDT |
0.9680 USDT |
| 2025-02-27 |
0.9900 USDT |
3,392.2700 |
0.9770 USDT |
0.9690 USDT |
1.0010 USDT |
0.9990 USDT |
| 2025-02-26 |
1.0453 USDT |
7,820.5600 |
1.0360 USDT |
1.0060 USDT |
1.0780 USDT |
1.0370 USDT |
| 2025-02-25 |
1.0219 USDT |
20,643.3700 |
1.0550 USDT |
0.9710 USDT |
1.0600 USDT |
1.0370 USDT |
| 2025-02-24 |
1.1385 USDT |
21,370.6100 |
1.1970 USDT |
1.0450 USDT |
1.2540 USDT |
1.0590 USDT |