Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-04-17 |
0.4890 USD |
29,579.1000 |
0.4820 USD |
0.4780 USD |
0.4900 USD |
0.4890 USD |
| 2025-04-16 |
0.4850 USD |
204,501.4900 |
0.4680 USD |
0.4640 USD |
0.4850 USD |
0.4850 USD |
| 2025-04-15 |
0.4690 USD |
238,441.7900 |
0.4780 USD |
0.4610 USD |
0.4860 USD |
0.4690 USD |
| 2025-04-14 |
0.4850 USD |
400,596.0800 |
0.5200 USD |
0.4850 USD |
0.5330 USD |
0.4850 USD |
| 2025-04-13 |
0.5140 USD |
129,263.2900 |
0.5700 USD |
0.5080 USD |
0.5700 USD |
0.5140 USD |
| 2025-04-12 |
0.5690 USD |
151,882.8900 |
0.5560 USD |
0.5370 USD |
0.5700 USD |
0.5690 USD |
| 2025-04-11 |
0.5560 USD |
161,574.9200 |
0.5440 USD |
0.5400 USD |
0.5660 USD |
0.5560 USD |
| 2025-04-10 |
0.5420 USD |
112,182.5900 |
0.5740 USD |
0.5260 USD |
0.5740 USD |
0.5420 USD |
| 2025-04-09 |
0.5790 USD |
262,730.5900 |
0.5180 USD |
0.4970 USD |
0.5870 USD |
0.5790 USD |
| 2025-04-08 |
0.5150 USD |
295,892.5100 |
0.5630 USD |
0.5140 USD |
0.5760 USD |
0.5150 USD |
| 2025-04-07 |
0.5670 USD |
342,927.0100 |
0.5630 USD |
0.5120 USD |
0.5830 USD |
0.5670 USD |
| 2025-04-06 |
0.5730 USD |
145,593.8400 |
0.6520 USD |
0.5660 USD |
0.6550 USD |
0.5730 USD |
| 2025-04-05 |
0.6520 USD |
92,743.4400 |
0.6620 USD |
0.6410 USD |
0.6670 USD |
0.6520 USD |
| 2025-04-04 |
0.6580 USD |
446,628.0300 |
0.6670 USD |
0.6420 USD |
0.6700 USD |
0.6580 USD |
| 2025-04-03 |
0.6680 USD |
381,839.8500 |
0.6650 USD |
0.6460 USD |
0.7410 USD |
0.6680 USD |
| 2025-04-02 |
0.7150 USD |
120,248.4900 |
0.7230 USD |
0.6900 USD |
0.7450 USD |
0.7150 USD |
| 2025-04-01 |
0.7160 USD |
148,123.9600 |
0.6960 USD |
0.6920 USD |
0.7360 USD |
0.7160 USD |
| 2025-03-31 |
0.6970 USD |
127,588.0200 |
0.7020 USD |
0.6770 USD |
0.7080 USD |
0.6970 USD |
| 2025-03-30 |
0.7010 USD |
110,007.3600 |
0.7140 USD |
0.6930 USD |
0.7250 USD |
0.7010 USD |
| 2025-03-29 |
0.7040 USD |
188,339.5400 |
0.7370 USD |
0.6910 USD |
0.7410 USD |
0.7040 USD |
| 2025-03-28 |
0.7280 USD |
88,746.9100 |
0.7810 USD |
0.7220 USD |
0.7820 USD |
0.7280 USD |
| 2025-03-27 |
0.7840 USD |
703.0600 |
0.7860 USD |
0.7830 USD |
0.7860 USD |
0.7840 USD |
| 2025-03-26 |
0.7910 USD |
115,840.2700 |
0.8140 USD |
0.7840 USD |
0.8220 USD |
0.7910 USD |
| 2025-03-25 |
0.8150 USD |
74,772.1500 |
0.8090 USD |
0.7950 USD |
0.8180 USD |
0.8150 USD |
| 2025-03-24 |
0.8090 USD |
94,434.5100 |
0.7930 USD |
0.7840 USD |
0.8230 USD |
0.8090 USD |
| 2025-03-23 |
0.7920 USD |
67,797.4800 |
0.7810 USD |
0.7750 USD |
0.7950 USD |
0.7920 USD |
| 2025-03-22 |
0.7790 USD |
53,335.4700 |
0.7690 USD |
0.7680 USD |
0.7870 USD |
0.7790 USD |
| 2025-03-21 |
0.7690 USD |
104,297.7000 |
0.7740 USD |
0.7540 USD |
0.7860 USD |
0.7690 USD |
| 2025-03-20 |
0.7730 USD |
66,791.2800 |
0.8040 USD |
0.7650 USD |
0.8070 USD |
0.7730 USD |
| 2025-03-19 |
0.8070 USD |
139,123.3300 |
0.7890 USD |
0.7830 USD |
0.8150 USD |
0.8070 USD |
| 2025-03-18 |
0.7830 USD |
54,986.3300 |
0.7980 USD |
0.7630 USD |
0.7990 USD |
0.7830 USD |
| 2025-03-17 |
0.8060 USD |
119,090.8300 |
0.7690 USD |
0.7690 USD |
0.8300 USD |
0.8060 USD |
| 2025-03-16 |
0.7710 USD |
140,636.2800 |
0.8110 USD |
0.7640 USD |
0.8210 USD |
0.7710 USD |
| 2025-03-15 |
0.8150 USD |
115,789.8400 |
0.8370 USD |
0.7950 USD |
0.8500 USD |
0.8150 USD |
| 2025-03-14 |
0.8420 USD |
79,607.4800 |
0.8120 USD |
0.8110 USD |
0.8590 USD |
0.8420 USD |
| 2025-03-13 |
0.8110 USD |
59,572.7000 |
0.8100 USD |
0.7980 USD |
0.8330 USD |
0.8110 USD |
| 2025-03-12 |
0.8120 USD |
313,757.5800 |
0.7270 USD |
0.7190 USD |
0.8370 USD |
0.8120 USD |
| 2025-03-11 |
0.7420 USD |
196,873.8900 |
0.7040 USD |
0.6640 USD |
0.7440 USD |
0.7420 USD |
| 2025-03-10 |
0.7180 USD |
225,589.2800 |
0.7890 USD |
0.6920 USD |
0.8130 USD |
0.7180 USD |
| 2025-03-09 |
0.7970 USD |
94,256.2800 |
0.8860 USD |
0.7870 USD |
0.8900 USD |
0.7970 USD |
| 2025-03-08 |
0.8930 USD |
52,890.8500 |
0.8910 USD |
0.8720 USD |
0.8980 USD |
0.8930 USD |
| 2025-03-07 |
0.9120 USD |
138,000.0600 |
0.9140 USD |
0.8700 USD |
0.9320 USD |
0.9120 USD |
| 2025-03-06 |
0.9220 USD |
194,931.7300 |
0.9500 USD |
0.9100 USD |
0.9700 USD |
0.9220 USD |
| 2025-03-05 |
0.9450 USD |
175,441.9000 |
0.9120 USD |
0.8960 USD |
0.9590 USD |
0.9450 USD |
| 2025-03-04 |
0.9190 USD |
330,215.7100 |
0.9120 USD |
0.8430 USD |
0.9250 USD |
0.9190 USD |
| 2025-03-03 |
0.9090 USD |
215,592.1300 |
1.0440 USD |
0.8930 USD |
1.0440 USD |
0.9090 USD |
| 2025-03-02 |
1.0460 USD |
204,330.4600 |
0.9590 USD |
0.9340 USD |
1.0520 USD |
1.0460 USD |
| 2025-03-01 |
0.9520 USD |
78,379.5400 |
0.9570 USD |
0.9220 USD |
0.9700 USD |
0.9520 USD |
| 2025-02-28 |
0.9530 USD |
189,961.9400 |
0.9850 USD |
0.8940 USD |
0.9890 USD |
0.9530 USD |
| 2025-02-27 |
1.0050 USD |
126,352.5000 |
0.9760 USD |
0.9640 USD |
1.0080 USD |
1.0050 USD |