Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-07-27 |
0.5720 USD |
67,453.6400 |
0.5620 USD |
0.5610 USD |
0.5760 USD |
0.5720 USD |
| 2025-07-26 |
0.5640 USD |
110,094.3000 |
0.5580 USD |
0.5570 USD |
0.5690 USD |
0.5640 USD |
| 2025-07-25 |
0.5580 USD |
221,637.1800 |
0.5600 USD |
0.5360 USD |
0.5610 USD |
0.5580 USD |
| 2025-07-24 |
0.5660 USD |
465,211.5200 |
0.5630 USD |
0.5380 USD |
0.6020 USD |
0.5660 USD |
| 2025-07-23 |
0.5640 USD |
171,453.7300 |
0.5960 USD |
0.5320 USD |
0.5970 USD |
0.5640 USD |
| 2025-07-22 |
0.5930 USD |
149,717.5500 |
0.5970 USD |
0.5680 USD |
0.6030 USD |
0.5930 USD |
| 2025-07-21 |
0.5970 USD |
104,868.7000 |
0.5930 USD |
0.5850 USD |
0.6110 USD |
0.5970 USD |
| 2025-07-20 |
0.5930 USD |
91,489.0400 |
0.5710 USD |
0.5700 USD |
0.6040 USD |
0.5930 USD |
| 2025-07-19 |
0.5720 USD |
81,978.1500 |
0.5670 USD |
0.5490 USD |
0.5770 USD |
0.5720 USD |
| 2025-07-18 |
0.5670 USD |
166,218.7500 |
0.5620 USD |
0.5560 USD |
0.5940 USD |
0.5670 USD |
| 2025-07-17 |
0.5640 USD |
354,065.2400 |
0.5590 USD |
0.5230 USD |
0.5740 USD |
0.5640 USD |
| 2025-07-16 |
0.5630 USD |
139,773.6300 |
0.5370 USD |
0.5300 USD |
0.5630 USD |
0.5630 USD |
| 2025-07-15 |
0.5280 USD |
160,272.6400 |
0.5200 USD |
0.5030 USD |
0.5310 USD |
0.5280 USD |
| 2025-07-14 |
0.5200 USD |
160,660.4700 |
0.5210 USD |
0.5120 USD |
0.5390 USD |
0.5200 USD |
| 2025-07-13 |
0.5220 USD |
140,287.7300 |
0.5160 USD |
0.5130 USD |
0.5330 USD |
0.5220 USD |
| 2025-07-12 |
0.5150 USD |
141,067.7600 |
0.5220 USD |
0.5070 USD |
0.5360 USD |
0.5150 USD |
| 2025-07-11 |
0.5340 USD |
197,813.5000 |
0.5280 USD |
0.5180 USD |
0.5470 USD |
0.5340 USD |
| 2025-07-10 |
0.5130 USD |
86,390.5200 |
0.5070 USD |
0.5010 USD |
0.5150 USD |
0.5130 USD |
| 2025-07-09 |
0.5070 USD |
306,702.4800 |
0.4800 USD |
0.4770 USD |
0.5080 USD |
0.5070 USD |
| 2025-07-08 |
0.4830 USD |
153,274.9700 |
0.4720 USD |
0.4660 USD |
0.4850 USD |
0.4830 USD |
| 2025-07-07 |
0.4720 USD |
208,643.1200 |
0.4810 USD |
0.4700 USD |
0.4870 USD |
0.4720 USD |
| 2025-07-06 |
0.4830 USD |
103,005.6100 |
0.4780 USD |
0.4740 USD |
0.4860 USD |
0.4830 USD |
| 2025-07-05 |
0.4800 USD |
199,722.1300 |
0.5020 USD |
0.4730 USD |
0.5080 USD |
0.4800 USD |
| 2025-07-04 |
0.4900 USD |
706,143.9000 |
0.4950 USD |
0.4710 USD |
0.4960 USD |
0.4900 USD |
| 2025-07-03 |
0.5180 USD |
2,781,812.7400 |
0.4610 USD |
0.4580 USD |
0.7850 USD |
0.5180 USD |
| 2025-07-02 |
0.4620 USD |
86,049.6900 |
0.4310 USD |
0.4260 USD |
0.4620 USD |
0.4620 USD |
| 2025-07-01 |
0.4330 USD |
58,425.7600 |
0.4460 USD |
0.4300 USD |
0.4490 USD |
0.4330 USD |
| 2025-06-30 |
0.4500 USD |
114,102.5700 |
0.4560 USD |
0.4410 USD |
0.4560 USD |
0.4500 USD |
| 2025-06-29 |
0.4400 USD |
41,817.9000 |
0.4380 USD |
0.4350 USD |
0.4440 USD |
0.4400 USD |
| 2025-06-28 |
0.4370 USD |
155,261.9700 |
0.4330 USD |
0.4280 USD |
0.4400 USD |
0.4370 USD |
| 2025-06-27 |
0.4300 USD |
420,422.3500 |
0.4320 USD |
0.4200 USD |
0.4520 USD |
0.4300 USD |
| 2025-06-26 |
0.4340 USD |
113,848.0900 |
0.4350 USD |
0.4290 USD |
0.4490 USD |
0.4340 USD |
| 2025-06-25 |
0.4370 USD |
71,657.5200 |
0.4500 USD |
0.4330 USD |
0.4510 USD |
0.4370 USD |
| 2025-06-24 |
0.4490 USD |
69,063.9900 |
0.4450 USD |
0.4410 USD |
0.4520 USD |
0.4490 USD |
| 2025-06-23 |
0.4350 USD |
129,160.8500 |
0.4110 USD |
0.4110 USD |
0.4460 USD |
0.4350 USD |
| 2025-06-22 |
0.4050 USD |
175,957.1900 |
0.4290 USD |
0.3980 USD |
0.4350 USD |
0.4050 USD |
| 2025-06-21 |
0.4190 USD |
86,559.4300 |
0.4490 USD |
0.4190 USD |
0.4560 USD |
0.4190 USD |
| 2025-06-20 |
0.4480 USD |
142,713.0800 |
0.4660 USD |
0.4420 USD |
0.4730 USD |
0.4480 USD |
| 2025-06-19 |
0.4660 USD |
81,324.2500 |
0.4730 USD |
0.4600 USD |
0.4770 USD |
0.4660 USD |
| 2025-06-18 |
0.4650 USD |
75,010.3000 |
0.4760 USD |
0.4590 USD |
0.4790 USD |
0.4650 USD |
| 2025-06-17 |
0.4950 USD |
152,013.8400 |
0.5050 USD |
0.4950 USD |
0.5160 USD |
0.4950 USD |
| 2025-06-16 |
0.5320 USD |
559,643.3000 |
0.4920 USD |
0.4900 USD |
0.5840 USD |
0.5320 USD |
| 2025-06-15 |
0.4900 USD |
27,157.3100 |
0.4890 USD |
0.4850 USD |
0.4930 USD |
0.4900 USD |
| 2025-06-14 |
0.4900 USD |
135,941.6900 |
0.5060 USD |
0.4820 USD |
0.5060 USD |
0.4900 USD |
| 2025-06-13 |
0.5060 USD |
274,715.5600 |
0.5310 USD |
0.4950 USD |
0.5310 USD |
0.5060 USD |
| 2025-06-12 |
0.5510 USD |
168,087.6000 |
0.5650 USD |
0.5480 USD |
0.5660 USD |
0.5510 USD |
| 2025-06-11 |
0.5640 USD |
229,125.8500 |
0.5860 USD |
0.5600 USD |
0.5910 USD |
0.5640 USD |
| 2025-06-10 |
0.5780 USD |
28,873.1400 |
0.5720 USD |
0.5640 USD |
0.5780 USD |
0.5780 USD |
| 2025-06-09 |
0.5640 USD |
92,839.3900 |
0.5420 USD |
0.5270 USD |
0.5660 USD |
0.5640 USD |
| 2025-06-08 |
0.5460 USD |
60,141.2800 |
0.5400 USD |
0.5370 USD |
0.5520 USD |
0.5460 USD |