Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-12-02 |
2.2370 USD |
395,498.6800 |
2.2520 USD |
2.0740 USD |
2.3080 USD |
2.2370 USD |
| 2024-12-01 |
2.2540 USD |
248,541.2600 |
2.2000 USD |
2.1210 USD |
2.2670 USD |
2.2540 USD |
| 2024-11-30 |
2.2010 USD |
343,563.4000 |
2.0220 USD |
2.0010 USD |
2.2800 USD |
2.2010 USD |
| 2024-11-29 |
2.0270 USD |
314,753.0400 |
1.9060 USD |
1.8550 USD |
2.1270 USD |
2.0270 USD |
| 2024-11-28 |
1.9060 USD |
296,438.9100 |
1.8520 USD |
1.8090 USD |
1.9450 USD |
1.9060 USD |
| 2024-11-27 |
1.8540 USD |
399,105.7900 |
1.6690 USD |
1.6450 USD |
1.8690 USD |
1.8540 USD |
| 2024-11-26 |
1.6730 USD |
299,042.1000 |
1.7140 USD |
1.5890 USD |
1.7440 USD |
1.6730 USD |
| 2024-11-25 |
1.7140 USD |
581,751.5800 |
1.7800 USD |
1.6790 USD |
1.8520 USD |
1.7140 USD |
| 2024-11-24 |
1.7820 USD |
559,160.3000 |
1.6840 USD |
1.5670 USD |
1.8010 USD |
1.7820 USD |
| 2024-11-23 |
1.6860 USD |
497,477.8800 |
1.4570 USD |
1.4430 USD |
1.7270 USD |
1.6860 USD |
| 2024-11-22 |
1.4570 USD |
310,082.8900 |
1.4190 USD |
1.3720 USD |
1.4570 USD |
1.4570 USD |
| 2024-11-21 |
1.4170 USD |
630,780.0700 |
1.3440 USD |
1.3180 USD |
1.4540 USD |
1.4170 USD |
| 2024-11-20 |
1.3450 USD |
336,082.2700 |
1.4160 USD |
1.3160 USD |
1.4220 USD |
1.3450 USD |
| 2024-11-19 |
1.4170 USD |
194,092.8400 |
1.4850 USD |
1.3870 USD |
1.4910 USD |
1.4170 USD |
| 2024-11-18 |
1.4830 USD |
239,048.4700 |
1.4340 USD |
1.3850 USD |
1.4980 USD |
1.4830 USD |
| 2024-11-17 |
1.4330 USD |
216,314.1700 |
1.5140 USD |
1.4130 USD |
1.5140 USD |
1.4330 USD |
| 2024-11-16 |
1.5120 USD |
284,901.8000 |
1.4340 USD |
1.4220 USD |
1.5170 USD |
1.5120 USD |
| 2024-11-15 |
1.4340 USD |
189,753.9000 |
1.3620 USD |
1.3280 USD |
1.4560 USD |
1.4340 USD |
| 2024-11-14 |
1.3580 USD |
276,231.5600 |
1.4560 USD |
1.3370 USD |
1.4930 USD |
1.3580 USD |
| 2024-11-13 |
1.4570 USD |
415,077.3600 |
1.5230 USD |
1.4080 USD |
1.6000 USD |
1.4570 USD |
| 2024-11-12 |
1.5220 USD |
338,631.0700 |
1.6210 USD |
1.4720 USD |
1.6660 USD |
1.5220 USD |
| 2024-11-11 |
1.6200 USD |
349,305.3000 |
1.5620 USD |
1.4850 USD |
1.7000 USD |
1.6200 USD |
| 2024-11-10 |
1.5620 USD |
285,192.0500 |
1.5580 USD |
1.5090 USD |
1.6670 USD |
1.5620 USD |
| 2024-11-09 |
1.5580 USD |
141,586.0600 |
1.4260 USD |
1.4100 USD |
1.5720 USD |
1.5580 USD |
| 2024-11-08 |
1.4260 USD |
127,351.4800 |
1.4500 USD |
1.3950 USD |
1.4690 USD |
1.4260 USD |
| 2024-11-07 |
1.4480 USD |
191,390.4700 |
1.3980 USD |
1.3810 USD |
1.4680 USD |
1.4480 USD |
| 2024-11-06 |
1.3970 USD |
395,929.1600 |
1.2950 USD |
1.2950 USD |
1.4090 USD |
1.3970 USD |
| 2024-11-05 |
1.2970 USD |
144,308.1500 |
1.2620 USD |
1.2480 USD |
1.3070 USD |
1.2970 USD |
| 2024-11-04 |
1.2610 USD |
120,665.9400 |
1.3110 USD |
1.2480 USD |
1.3390 USD |
1.2610 USD |
| 2024-11-03 |
1.3120 USD |
75,029.2500 |
1.3480 USD |
1.2720 USD |
1.3540 USD |
1.3120 USD |
| 2024-11-02 |
1.3490 USD |
99,287.0900 |
1.3870 USD |
1.3400 USD |
1.3980 USD |
1.3490 USD |
| 2024-11-01 |
1.3870 USD |
105,769.7000 |
1.4600 USD |
1.3840 USD |
1.4880 USD |
1.3870 USD |
| 2024-10-31 |
1.4610 USD |
179,939.7300 |
1.5740 USD |
1.4430 USD |
1.5780 USD |
1.4610 USD |
| 2024-10-30 |
1.5720 USD |
134,483.2100 |
1.5660 USD |
1.5280 USD |
1.5850 USD |
1.5720 USD |
| 2024-10-29 |
1.5660 USD |
156,694.8100 |
1.5180 USD |
1.5170 USD |
1.5780 USD |
1.5660 USD |
| 2024-10-28 |
1.5190 USD |
55,369.7100 |
1.5040 USD |
1.4620 USD |
1.5330 USD |
1.5190 USD |
| 2024-10-27 |
1.5040 USD |
42,465.5900 |
1.4800 USD |
1.4710 USD |
1.5190 USD |
1.5040 USD |
| 2024-10-26 |
1.4800 USD |
136,281.9000 |
1.4860 USD |
1.4220 USD |
1.5160 USD |
1.4800 USD |
| 2024-10-25 |
1.4870 USD |
138,123.1200 |
1.5340 USD |
1.4460 USD |
1.5750 USD |
1.4870 USD |
| 2024-10-24 |
1.5340 USD |
86,502.4000 |
1.6040 USD |
1.5280 USD |
1.6190 USD |
1.5340 USD |
| 2024-10-23 |
1.6040 USD |
175,688.3700 |
1.6990 USD |
1.5460 USD |
1.7250 USD |
1.6040 USD |
| 2024-10-22 |
1.6970 USD |
129,130.7600 |
1.6540 USD |
1.6290 USD |
1.7130 USD |
1.6970 USD |
| 2024-10-21 |
1.6530 USD |
160,389.3800 |
1.6940 USD |
1.6420 USD |
1.7390 USD |
1.6530 USD |
| 2024-10-20 |
1.6940 USD |
223,884.4900 |
1.6280 USD |
1.6160 USD |
1.7110 USD |
1.6940 USD |
| 2024-10-19 |
1.6270 USD |
170,213.1400 |
1.5860 USD |
1.5860 USD |
1.6920 USD |
1.6270 USD |
| 2024-10-18 |
1.5860 USD |
194,097.4100 |
1.5570 USD |
1.5420 USD |
1.5910 USD |
1.5860 USD |
| 2024-10-17 |
1.5580 USD |
82,404.1500 |
1.5560 USD |
1.5220 USD |
1.5750 USD |
1.5580 USD |
| 2024-10-16 |
1.5570 USD |
185,951.3200 |
1.6000 USD |
1.5520 USD |
1.6120 USD |
1.5570 USD |
| 2024-10-15 |
1.5970 USD |
243,215.6800 |
1.6580 USD |
1.5390 USD |
1.6660 USD |
1.5970 USD |
| 2024-10-14 |
1.6570 USD |
88,976.8900 |
1.5940 USD |
1.5770 USD |
1.6800 USD |
1.6570 USD |