Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2024-07-05 |
1.6840 USD |
158,310.6400 |
1.7320 USD |
1.5420 USD |
1.7380 USD |
1.6840 USD |
| 2024-07-04 |
1.7750 USD |
131,805.7300 |
1.9460 USD |
1.7520 USD |
1.9510 USD |
1.7750 USD |
| 2024-07-03 |
1.9450 USD |
112,154.1000 |
2.0490 USD |
1.9200 USD |
2.0590 USD |
1.9450 USD |
| 2024-07-02 |
2.0460 USD |
106,650.0100 |
2.0360 USD |
2.0160 USD |
2.0810 USD |
2.0460 USD |
| 2024-07-01 |
2.0330 USD |
119,749.4800 |
2.1050 USD |
2.0330 USD |
2.1400 USD |
2.0330 USD |
| 2024-06-30 |
2.1150 USD |
87,500.6800 |
2.0710 USD |
2.0290 USD |
2.1180 USD |
2.1150 USD |
| 2024-06-29 |
2.0680 USD |
88,280.5500 |
2.0860 USD |
2.0500 USD |
2.1220 USD |
2.0680 USD |
| 2024-06-28 |
2.0880 USD |
172,041.6100 |
2.1430 USD |
2.0820 USD |
2.1770 USD |
2.0880 USD |
| 2024-06-27 |
2.1360 USD |
145,426.0900 |
2.0250 USD |
2.0050 USD |
2.1860 USD |
2.1360 USD |
| 2024-06-26 |
2.0170 USD |
116,805.9600 |
2.1670 USD |
2.0130 USD |
2.1870 USD |
2.0170 USD |
| 2024-06-25 |
2.1770 USD |
216,284.0000 |
2.2060 USD |
2.1340 USD |
2.2230 USD |
2.1770 USD |
| 2024-06-24 |
2.1920 USD |
105,351.2700 |
2.2060 USD |
2.1040 USD |
2.2240 USD |
2.1920 USD |
| 2024-06-23 |
2.2060 USD |
116,223.7600 |
2.2990 USD |
2.1840 USD |
2.3200 USD |
2.2060 USD |
| 2024-06-22 |
2.3110 USD |
102,943.7700 |
2.2900 USD |
2.2660 USD |
2.3230 USD |
2.3110 USD |
| 2024-06-21 |
2.2960 USD |
199,523.6500 |
2.3190 USD |
2.2500 USD |
2.4970 USD |
2.2960 USD |
| 2024-06-20 |
2.3190 USD |
140,535.5000 |
2.3940 USD |
2.3160 USD |
2.4450 USD |
2.3190 USD |
| 2024-06-19 |
2.3850 USD |
133,141.0100 |
2.3330 USD |
2.3180 USD |
2.4320 USD |
2.3850 USD |
| 2024-06-18 |
2.3280 USD |
184,937.3600 |
2.4390 USD |
2.2000 USD |
2.4410 USD |
2.3280 USD |
| 2024-06-17 |
2.4610 USD |
138,507.7000 |
2.5820 USD |
2.4010 USD |
2.5930 USD |
2.4610 USD |
| 2024-06-16 |
2.5820 USD |
78,023.7400 |
2.6020 USD |
2.5550 USD |
2.6020 USD |
2.5820 USD |
| 2024-06-15 |
2.6020 USD |
96,333.8200 |
2.5430 USD |
2.5020 USD |
2.6150 USD |
2.6020 USD |
| 2024-06-14 |
2.5340 USD |
186,548.8000 |
2.7730 USD |
2.4950 USD |
2.8030 USD |
2.5340 USD |
| 2024-06-13 |
2.7700 USD |
122,658.8500 |
2.8590 USD |
2.7270 USD |
2.8800 USD |
2.7700 USD |
| 2024-06-12 |
2.8700 USD |
137,121.2100 |
2.7890 USD |
2.7320 USD |
2.9440 USD |
2.8700 USD |
| 2024-06-11 |
2.7900 USD |
174,312.4000 |
2.8880 USD |
2.7180 USD |
2.9090 USD |
2.7900 USD |
| 2024-06-10 |
2.8960 USD |
207,813.9500 |
2.9600 USD |
2.8500 USD |
2.9700 USD |
2.8960 USD |
| 2024-06-09 |
2.9460 USD |
169,083.4100 |
2.8940 USD |
2.8590 USD |
2.9660 USD |
2.9460 USD |
| 2024-06-08 |
2.8810 USD |
184,285.5900 |
2.9370 USD |
2.8530 USD |
2.9870 USD |
2.8810 USD |
| 2024-06-07 |
2.9180 USD |
229,653.2000 |
3.0720 USD |
2.6950 USD |
3.1320 USD |
2.9180 USD |
| 2024-06-06 |
3.0850 USD |
170,987.2800 |
3.1670 USD |
3.0610 USD |
3.2010 USD |
3.0850 USD |
| 2024-06-05 |
3.1580 USD |
210,624.1600 |
3.0600 USD |
3.0600 USD |
3.2210 USD |
3.1580 USD |
| 2024-06-04 |
3.0600 USD |
364,085.4600 |
3.1700 USD |
3.0340 USD |
3.2220 USD |
3.0600 USD |
| 2024-06-03 |
3.1750 USD |
156,938.9900 |
3.0300 USD |
2.9850 USD |
3.3000 USD |
3.1750 USD |
| 2024-06-02 |
3.0250 USD |
54,905.9000 |
3.0340 USD |
3.0230 USD |
3.1870 USD |
3.0250 USD |
| 2024-06-01 |
3.0300 USD |
43,676.0500 |
2.8980 USD |
2.8800 USD |
3.0920 USD |
3.0300 USD |
| 2024-05-31 |
2.9120 USD |
89,725.3800 |
2.9770 USD |
2.8480 USD |
2.9890 USD |
2.9120 USD |
| 2024-05-30 |
2.9850 USD |
40,549.5300 |
3.0620 USD |
2.9620 USD |
3.0930 USD |
2.9850 USD |
| 2024-05-29 |
3.0730 USD |
72,129.0300 |
3.1770 USD |
3.0080 USD |
3.2240 USD |
3.0730 USD |
| 2024-05-28 |
3.1760 USD |
41,812.3700 |
3.2170 USD |
3.1100 USD |
3.2220 USD |
3.1760 USD |
| 2024-05-27 |
3.2350 USD |
38,468.2700 |
3.1450 USD |
3.1330 USD |
3.2660 USD |
3.2350 USD |
| 2024-05-26 |
3.1520 USD |
35,285.0100 |
3.2370 USD |
3.1320 USD |
3.2570 USD |
3.1520 USD |
| 2024-05-25 |
3.2370 USD |
25,295.4200 |
3.2420 USD |
3.1960 USD |
3.2910 USD |
3.2370 USD |
| 2024-05-24 |
3.2300 USD |
35,479.2500 |
3.2420 USD |
3.1330 USD |
3.3440 USD |
3.2300 USD |
| 2024-05-23 |
3.2490 USD |
99,079.5100 |
3.1190 USD |
3.0270 USD |
3.2670 USD |
3.2490 USD |
| 2024-05-22 |
3.1180 USD |
99,061.9100 |
3.1240 USD |
3.0680 USD |
3.2550 USD |
3.1180 USD |
| 2024-05-21 |
3.1330 USD |
72,229.1600 |
2.9900 USD |
2.9500 USD |
3.1370 USD |
3.1330 USD |
| 2024-05-20 |
2.9910 USD |
74,920.9800 |
2.6910 USD |
2.6610 USD |
3.0120 USD |
2.9910 USD |
| 2024-05-19 |
2.7010 USD |
51,901.6600 |
2.7910 USD |
2.6800 USD |
2.8170 USD |
2.7010 USD |
| 2024-05-18 |
2.7880 USD |
24,476.1800 |
2.7610 USD |
2.7490 USD |
2.8170 USD |
2.7880 USD |
| 2024-05-17 |
2.7770 USD |
57,484.1500 |
2.6310 USD |
2.6090 USD |
2.7880 USD |
2.7770 USD |