Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-08-24 |
1.7830 USD |
64,238.9400 |
1.7900 USD |
1.7650 USD |
1.8630 USD |
1.7830 USD |
| 2024-08-23 |
1.7870 USD |
133,347.0500 |
1.6800 USD |
1.6780 USD |
1.8020 USD |
1.7870 USD |
| 2024-08-22 |
1.6800 USD |
42,647.9500 |
1.6900 USD |
1.6660 USD |
1.7050 USD |
1.6800 USD |
| 2024-08-21 |
1.6970 USD |
194,622.8200 |
1.6630 USD |
1.6400 USD |
1.7050 USD |
1.6970 USD |
| 2024-08-20 |
1.6710 USD |
383,994.5700 |
1.6400 USD |
1.6240 USD |
1.7000 USD |
1.6710 USD |
| 2024-08-19 |
1.6180 USD |
270,791.9200 |
1.5960 USD |
1.5700 USD |
1.6300 USD |
1.6180 USD |
| 2024-08-18 |
1.6070 USD |
386,669.4800 |
1.5800 USD |
1.5680 USD |
1.7730 USD |
1.6070 USD |
| 2024-08-17 |
1.5770 USD |
226,454.4400 |
1.5440 USD |
1.5310 USD |
1.5840 USD |
1.5770 USD |
| 2024-08-16 |
1.5540 USD |
327,673.8500 |
1.5170 USD |
1.5050 USD |
1.5700 USD |
1.5540 USD |
| 2024-08-15 |
1.5080 USD |
283,233.1400 |
1.5420 USD |
1.4870 USD |
1.5800 USD |
1.5080 USD |
| 2024-08-14 |
1.5390 USD |
43,120.6700 |
1.5910 USD |
1.5270 USD |
1.6200 USD |
1.5390 USD |
| 2024-08-13 |
1.6050 USD |
30,258.4500 |
1.5830 USD |
1.5300 USD |
1.6060 USD |
1.6050 USD |
| 2024-08-12 |
1.5840 USD |
58,524.1400 |
1.5050 USD |
1.4810 USD |
1.5880 USD |
1.5840 USD |
| 2024-08-11 |
1.5010 USD |
61,672.1600 |
1.6010 USD |
1.5000 USD |
1.6250 USD |
1.5010 USD |
| 2024-08-10 |
1.6040 USD |
396,958.7200 |
1.5370 USD |
1.5150 USD |
1.6250 USD |
1.6040 USD |
| 2024-08-09 |
1.5370 USD |
75,219.9500 |
1.5690 USD |
1.4990 USD |
1.5690 USD |
1.5370 USD |
| 2024-08-08 |
1.5720 USD |
98,315.7300 |
1.3660 USD |
1.3460 USD |
1.5810 USD |
1.5720 USD |
| 2024-08-07 |
1.3680 USD |
123,662.1200 |
1.3990 USD |
1.3540 USD |
1.4580 USD |
1.3680 USD |
| 2024-08-06 |
1.4030 USD |
235,593.9000 |
1.4040 USD |
1.3630 USD |
1.4870 USD |
1.4030 USD |
| 2024-08-05 |
1.4020 USD |
387,849.4000 |
1.5560 USD |
1.2300 USD |
1.5630 USD |
1.4020 USD |
| 2024-08-04 |
1.5840 USD |
114,886.1700 |
1.6860 USD |
1.5210 USD |
1.7080 USD |
1.5840 USD |
| 2024-08-03 |
1.6830 USD |
64,931.0600 |
1.7230 USD |
1.6540 USD |
1.7650 USD |
1.6830 USD |
| 2024-08-02 |
1.7120 USD |
61,540.5200 |
1.8510 USD |
1.7120 USD |
1.8580 USD |
1.7120 USD |
| 2024-08-01 |
1.8140 USD |
78,395.1900 |
1.8440 USD |
1.7290 USD |
1.8490 USD |
1.8140 USD |
| 2024-07-31 |
1.8190 USD |
72,120.1700 |
1.8820 USD |
1.8190 USD |
1.9230 USD |
1.8190 USD |
| 2024-07-30 |
1.8840 USD |
125,445.1300 |
1.9620 USD |
1.8670 USD |
2.0070 USD |
1.8840 USD |
| 2024-07-29 |
1.9830 USD |
54,982.5400 |
2.0170 USD |
1.9670 USD |
2.0800 USD |
1.9830 USD |
| 2024-07-28 |
2.0030 USD |
32,197.8400 |
2.0300 USD |
1.9840 USD |
2.0420 USD |
2.0030 USD |
| 2024-07-27 |
2.0330 USD |
37,417.4700 |
2.0720 USD |
2.0000 USD |
2.1060 USD |
2.0330 USD |
| 2024-07-26 |
2.0740 USD |
54,889.0100 |
2.0040 USD |
1.9930 USD |
2.1020 USD |
2.0740 USD |
| 2024-07-25 |
2.0010 USD |
117,590.4900 |
2.1210 USD |
1.9250 USD |
2.1290 USD |
2.0010 USD |
| 2024-07-24 |
2.1280 USD |
50,184.3300 |
2.2320 USD |
2.1240 USD |
2.2480 USD |
2.1280 USD |
| 2024-07-23 |
2.2250 USD |
66,419.2700 |
2.2420 USD |
2.1780 USD |
2.2880 USD |
2.2250 USD |
| 2024-07-22 |
2.2550 USD |
26,823.2700 |
2.3620 USD |
2.2540 USD |
2.3800 USD |
2.2550 USD |
| 2024-07-21 |
2.3590 USD |
46,112.4300 |
2.3660 USD |
2.2510 USD |
2.3770 USD |
2.3590 USD |
| 2024-07-20 |
2.3630 USD |
31,238.6400 |
2.3550 USD |
2.3200 USD |
2.3710 USD |
2.3630 USD |
| 2024-07-19 |
2.3510 USD |
70,542.5200 |
2.3210 USD |
2.2240 USD |
2.3860 USD |
2.3510 USD |
| 2024-07-18 |
2.3200 USD |
60,566.5400 |
2.2690 USD |
2.2640 USD |
2.4040 USD |
2.3200 USD |
| 2024-07-17 |
2.2930 USD |
52,852.2200 |
2.2450 USD |
2.2370 USD |
2.3710 USD |
2.2930 USD |
| 2024-07-16 |
2.2570 USD |
99,795.2900 |
2.2710 USD |
2.1550 USD |
2.3370 USD |
2.2570 USD |
| 2024-07-15 |
2.2670 USD |
59,412.1400 |
2.1540 USD |
2.1480 USD |
2.2740 USD |
2.2670 USD |
| 2024-07-14 |
2.1680 USD |
45,815.3400 |
2.1240 USD |
2.0970 USD |
2.1830 USD |
2.1680 USD |
| 2024-07-13 |
2.1220 USD |
95,468.8600 |
2.1180 USD |
2.1120 USD |
2.1730 USD |
2.1220 USD |
| 2024-07-12 |
2.1110 USD |
126,391.4600 |
1.9450 USD |
1.8930 USD |
2.1250 USD |
2.1110 USD |
| 2024-07-11 |
1.9490 USD |
102,796.7300 |
1.9570 USD |
1.9240 USD |
2.0290 USD |
1.9490 USD |
| 2024-07-10 |
1.9560 USD |
143,309.3500 |
1.9050 USD |
1.8770 USD |
1.9970 USD |
1.9560 USD |
| 2024-07-09 |
1.8960 USD |
148,053.8100 |
1.7960 USD |
1.7770 USD |
1.9610 USD |
1.8960 USD |
| 2024-07-08 |
1.8010 USD |
114,024.3900 |
1.6650 USD |
1.6120 USD |
1.8220 USD |
1.8010 USD |
| 2024-07-07 |
1.6960 USD |
107,978.3300 |
1.7890 USD |
1.6820 USD |
1.8250 USD |
1.6960 USD |
| 2024-07-06 |
1.7990 USD |
105,879.2800 |
1.6720 USD |
1.6600 USD |
1.8260 USD |
1.7990 USD |