Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-11-04 |
0.2660 USD |
289,873.7900 |
0.3000 USD |
0.2630 USD |
0.3030 USD |
0.2660 USD |
| 2025-11-03 |
0.3000 USD |
215,121.5200 |
0.3370 USD |
0.2980 USD |
0.3370 USD |
0.3000 USD |
| 2025-11-02 |
0.3300 USD |
25,616.1700 |
0.3320 USD |
0.3280 USD |
0.3390 USD |
0.3300 USD |
| 2025-11-01 |
0.3320 USD |
114,429.4500 |
0.3260 USD |
0.3260 USD |
0.3340 USD |
0.3320 USD |
| 2025-10-31 |
0.3280 USD |
39,798.7000 |
0.3250 USD |
0.3240 USD |
0.3320 USD |
0.3280 USD |
| 2025-10-30 |
0.3220 USD |
102,220.7900 |
0.3390 USD |
0.3170 USD |
0.3440 USD |
0.3220 USD |
| 2025-10-29 |
0.3400 USD |
253,581.0500 |
0.3480 USD |
0.3370 USD |
0.3680 USD |
0.3400 USD |
| 2025-10-28 |
0.3470 USD |
32,305.8100 |
0.3690 USD |
0.3460 USD |
0.3700 USD |
0.3470 USD |
| 2025-10-27 |
0.3750 USD |
65,206.7500 |
0.3810 USD |
0.3740 USD |
0.3870 USD |
0.3750 USD |
| 2025-10-26 |
0.3720 USD |
67,531.5600 |
0.3760 USD |
0.3600 USD |
0.3760 USD |
0.3720 USD |
| 2025-10-25 |
0.3760 USD |
11,386.8200 |
0.3810 USD |
0.3750 USD |
0.3810 USD |
0.3760 USD |
| 2025-10-24 |
0.3830 USD |
8,321.5700 |
0.3740 USD |
0.3720 USD |
0.3840 USD |
0.3830 USD |
| 2025-10-23 |
0.3720 USD |
59,814.9500 |
0.3660 USD |
0.3650 USD |
0.3770 USD |
0.3720 USD |
| 2025-10-22 |
0.3610 USD |
116,466.0400 |
0.3730 USD |
0.3570 USD |
0.3740 USD |
0.3610 USD |
| 2025-10-21 |
0.3700 USD |
118,947.1800 |
0.3820 USD |
0.3690 USD |
0.3920 USD |
0.3700 USD |
| 2025-10-20 |
0.3830 USD |
25,638.6200 |
0.3820 USD |
0.3790 USD |
0.3920 USD |
0.3830 USD |
| 2025-10-19 |
0.3850 USD |
49,045.0500 |
0.3750 USD |
0.3710 USD |
0.3870 USD |
0.3850 USD |
| 2025-10-18 |
0.3760 USD |
79,755.9600 |
0.3720 USD |
0.3690 USD |
0.3780 USD |
0.3760 USD |
| 2025-10-17 |
0.3700 USD |
326,671.5500 |
0.3840 USD |
0.3560 USD |
0.3880 USD |
0.3700 USD |
| 2025-10-16 |
0.3830 USD |
157,248.8800 |
0.3960 USD |
0.3760 USD |
0.4050 USD |
0.3830 USD |
| 2025-10-15 |
0.3950 USD |
49,844.8800 |
0.4080 USD |
0.3920 USD |
0.4160 USD |
0.3950 USD |
| 2025-10-14 |
0.4050 USD |
286,776.9800 |
0.4170 USD |
0.3810 USD |
0.4170 USD |
0.4050 USD |
| 2025-10-13 |
0.4170 USD |
391,063.4400 |
0.4010 USD |
0.3980 USD |
0.4190 USD |
0.4170 USD |
| 2025-10-12 |
0.4040 USD |
637,993.9100 |
0.3620 USD |
0.3570 USD |
0.4070 USD |
0.4040 USD |
| 2025-10-11 |
0.3720 USD |
632,881.1400 |
0.3660 USD |
0.3600 USD |
0.3820 USD |
0.3720 USD |
| 2025-10-10 |
0.4390 USD |
96,653.1300 |
0.4680 USD |
0.4390 USD |
0.4730 USD |
0.4390 USD |
| 2025-10-09 |
0.4670 USD |
66,590.8700 |
0.4790 USD |
0.4550 USD |
0.4790 USD |
0.4670 USD |
| 2025-10-08 |
0.4800 USD |
106,043.0100 |
0.4710 USD |
0.4680 USD |
0.4860 USD |
0.4800 USD |
| 2025-10-07 |
0.4700 USD |
115,436.2900 |
0.4940 USD |
0.4690 USD |
0.4960 USD |
0.4700 USD |
| 2025-10-06 |
0.4930 USD |
61,893.9500 |
0.4750 USD |
0.4750 USD |
0.4960 USD |
0.4930 USD |
| 2025-10-05 |
0.4760 USD |
42,921.3600 |
0.4780 USD |
0.4740 USD |
0.4910 USD |
0.4760 USD |
| 2025-10-04 |
0.4750 USD |
78,167.2900 |
0.4860 USD |
0.4720 USD |
0.4860 USD |
0.4750 USD |
| 2025-10-03 |
0.4860 USD |
99,249.0700 |
0.4820 USD |
0.4680 USD |
0.4910 USD |
0.4860 USD |
| 2025-10-02 |
0.4850 USD |
103,564.9400 |
0.4790 USD |
0.4740 USD |
0.4920 USD |
0.4850 USD |
| 2025-10-01 |
0.4780 USD |
102,925.3300 |
0.4600 USD |
0.4490 USD |
0.4790 USD |
0.4780 USD |
| 2025-09-30 |
0.4560 USD |
174,673.0600 |
0.4670 USD |
0.4490 USD |
0.4820 USD |
0.4560 USD |
| 2025-09-29 |
0.4660 USD |
84,250.7000 |
0.4710 USD |
0.4610 USD |
0.4740 USD |
0.4660 USD |
| 2025-09-28 |
0.4670 USD |
30,782.0200 |
0.4590 USD |
0.4510 USD |
0.4670 USD |
0.4670 USD |
| 2025-09-27 |
0.4570 USD |
28,799.4900 |
0.4600 USD |
0.4550 USD |
0.4630 USD |
0.4570 USD |
| 2025-09-26 |
0.4600 USD |
108,597.9300 |
0.4410 USD |
0.4390 USD |
0.4620 USD |
0.4600 USD |
| 2025-09-25 |
0.4420 USD |
157,274.1800 |
0.4780 USD |
0.4390 USD |
0.4790 USD |
0.4420 USD |
| 2025-09-24 |
0.4790 USD |
52,177.6200 |
0.4810 USD |
0.4730 USD |
0.4900 USD |
0.4790 USD |
| 2025-09-23 |
0.4870 USD |
99,114.2000 |
0.4890 USD |
0.4790 USD |
0.4950 USD |
0.4870 USD |
| 2025-09-22 |
0.4840 USD |
337,122.5800 |
0.5320 USD |
0.4710 USD |
0.5330 USD |
0.4840 USD |
| 2025-09-21 |
0.5330 USD |
1,228,949.3700 |
0.4970 USD |
0.4850 USD |
0.5780 USD |
0.5330 USD |
| 2025-09-20 |
0.4960 USD |
38,161.0500 |
0.4890 USD |
0.4870 USD |
0.5010 USD |
0.4960 USD |
| 2025-09-19 |
0.4930 USD |
44,594.6500 |
0.5120 USD |
0.4880 USD |
0.5170 USD |
0.4930 USD |
| 2025-09-18 |
0.5130 USD |
75,580.5100 |
0.5070 USD |
0.4980 USD |
0.5160 USD |
0.5130 USD |
| 2025-09-17 |
0.5040 USD |
501,307.8400 |
0.4980 USD |
0.4740 USD |
0.5040 USD |
0.5040 USD |
| 2025-09-16 |
0.5010 USD |
71,321.6200 |
0.4960 USD |
0.4890 USD |
0.5010 USD |
0.5010 USD |