Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-06-07 |
0.5430 USD |
102,975.2100 |
0.5260 USD |
0.5240 USD |
0.5440 USD |
0.5430 USD |
| 2025-06-06 |
0.5250 USD |
746,698.6200 |
0.5240 USD |
0.5100 USD |
0.5440 USD |
0.5250 USD |
| 2025-06-05 |
0.5210 USD |
249,407.6600 |
0.5830 USD |
0.5170 USD |
0.5830 USD |
0.5210 USD |
| 2025-06-04 |
0.5770 USD |
138,160.4600 |
0.5980 USD |
0.5770 USD |
0.6040 USD |
0.5770 USD |
| 2025-06-03 |
0.5980 USD |
124,403.9100 |
0.6090 USD |
0.5970 USD |
0.6210 USD |
0.5980 USD |
| 2025-06-02 |
0.6050 USD |
90,909.8500 |
0.6030 USD |
0.5850 USD |
0.6060 USD |
0.6050 USD |
| 2025-06-01 |
0.6050 USD |
114,877.3100 |
0.6020 USD |
0.5880 USD |
0.6080 USD |
0.6050 USD |
| 2025-05-31 |
0.6040 USD |
90,088.6200 |
0.5890 USD |
0.5740 USD |
0.6060 USD |
0.6040 USD |
| 2025-05-30 |
0.6050 USD |
401,482.1200 |
0.6810 USD |
0.5980 USD |
0.6860 USD |
0.6050 USD |
| 2025-05-29 |
0.6940 USD |
174,555.8700 |
0.7000 USD |
0.6770 USD |
0.7210 USD |
0.6940 USD |
| 2025-05-28 |
0.6870 USD |
370,920.0800 |
0.6850 USD |
0.6610 USD |
0.7120 USD |
0.6870 USD |
| 2025-05-27 |
0.7170 USD |
180,424.4900 |
0.6980 USD |
0.6820 USD |
0.7260 USD |
0.7170 USD |
| 2025-05-26 |
0.6920 USD |
389,226.9100 |
0.7050 USD |
0.6860 USD |
0.7500 USD |
0.6920 USD |
| 2025-05-25 |
0.6550 USD |
86,406.1900 |
0.6650 USD |
0.6450 USD |
0.6680 USD |
0.6550 USD |
| 2025-05-24 |
0.6700 USD |
268,387.6900 |
0.6940 USD |
0.6640 USD |
0.7000 USD |
0.6700 USD |
| 2025-05-23 |
0.6930 USD |
500,782.1800 |
0.7400 USD |
0.6830 USD |
0.7550 USD |
0.6930 USD |
| 2025-05-22 |
0.7350 USD |
169,394.7800 |
0.7100 USD |
0.7090 USD |
0.7460 USD |
0.7350 USD |
| 2025-05-21 |
0.7060 USD |
283,850.9100 |
0.6960 USD |
0.6820 USD |
0.7310 USD |
0.7060 USD |
| 2025-05-20 |
0.6940 USD |
490,913.3000 |
0.7100 USD |
0.6760 USD |
0.7720 USD |
0.6940 USD |
| 2025-05-19 |
0.7020 USD |
710,585.7600 |
0.6660 USD |
0.6240 USD |
0.7170 USD |
0.7020 USD |
| 2025-05-18 |
0.6470 USD |
137,295.8000 |
0.6410 USD |
0.6280 USD |
0.6860 USD |
0.6470 USD |
| 2025-05-17 |
0.6440 USD |
129,303.2000 |
0.6610 USD |
0.6360 USD |
0.6620 USD |
0.6440 USD |
| 2025-05-16 |
0.6590 USD |
160,550.0300 |
0.6730 USD |
0.6580 USD |
0.6890 USD |
0.6590 USD |
| 2025-05-15 |
0.6720 USD |
372,184.6000 |
0.7110 USD |
0.6590 USD |
0.7220 USD |
0.6720 USD |
| 2025-05-14 |
0.7080 USD |
356,372.7300 |
0.7490 USD |
0.7010 USD |
0.7780 USD |
0.7080 USD |
| 2025-05-13 |
0.7440 USD |
457,631.3200 |
0.7110 USD |
0.6720 USD |
0.7560 USD |
0.7440 USD |
| 2025-05-12 |
0.7080 USD |
473,912.4000 |
0.7000 USD |
0.6710 USD |
0.7600 USD |
0.7080 USD |
| 2025-05-11 |
0.6950 USD |
220,279.6000 |
0.7450 USD |
0.6830 USD |
0.7510 USD |
0.6950 USD |
| 2025-05-10 |
0.7040 USD |
425,003.0400 |
0.6270 USD |
0.6230 USD |
0.7040 USD |
0.7040 USD |
| 2025-05-09 |
0.6220 USD |
387,508.0400 |
0.5920 USD |
0.5870 USD |
0.6560 USD |
0.6220 USD |
| 2025-05-08 |
0.5900 USD |
307,347.4500 |
0.4940 USD |
0.4920 USD |
0.5990 USD |
0.5900 USD |
| 2025-05-07 |
0.4940 USD |
109,424.7000 |
0.4850 USD |
0.4790 USD |
0.4970 USD |
0.4940 USD |
| 2025-05-06 |
0.4840 USD |
214,032.7300 |
0.4990 USD |
0.4700 USD |
0.4990 USD |
0.4840 USD |
| 2025-05-05 |
0.4950 USD |
177,100.5200 |
0.5300 USD |
0.4920 USD |
0.5360 USD |
0.4950 USD |
| 2025-05-04 |
0.5330 USD |
89,645.1900 |
0.5480 USD |
0.5310 USD |
0.5540 USD |
0.5330 USD |
| 2025-05-03 |
0.5490 USD |
128,662.7400 |
0.5650 USD |
0.5430 USD |
0.5650 USD |
0.5490 USD |
| 2025-05-02 |
0.5600 USD |
158,250.2000 |
0.5660 USD |
0.5560 USD |
0.5750 USD |
0.5600 USD |
| 2025-05-01 |
0.5710 USD |
111,455.6700 |
0.5520 USD |
0.5500 USD |
0.5720 USD |
0.5710 USD |
| 2025-04-30 |
0.5530 USD |
214,726.3400 |
0.5520 USD |
0.5320 USD |
0.5590 USD |
0.5530 USD |
| 2025-04-29 |
0.5510 USD |
91,780.8300 |
0.5590 USD |
0.5460 USD |
0.5740 USD |
0.5510 USD |
| 2025-04-28 |
0.5590 USD |
197,966.1900 |
0.5550 USD |
0.5390 USD |
0.5690 USD |
0.5590 USD |
| 2025-04-27 |
0.5610 USD |
147,911.5500 |
0.5800 USD |
0.5580 USD |
0.5820 USD |
0.5610 USD |
| 2025-04-26 |
0.5730 USD |
243,165.8100 |
0.5730 USD |
0.5670 USD |
0.5890 USD |
0.5730 USD |
| 2025-04-25 |
0.5720 USD |
297,203.1800 |
0.5570 USD |
0.5480 USD |
0.6020 USD |
0.5720 USD |
| 2025-04-24 |
0.5570 USD |
207,465.0400 |
0.5610 USD |
0.5350 USD |
0.5630 USD |
0.5570 USD |
| 2025-04-23 |
0.5600 USD |
276,674.4100 |
0.5700 USD |
0.5530 USD |
0.5840 USD |
0.5600 USD |
| 2025-04-22 |
0.5700 USD |
368,253.5500 |
0.5130 USD |
0.5040 USD |
0.5970 USD |
0.5700 USD |
| 2025-04-21 |
0.5150 USD |
230,783.6300 |
0.5050 USD |
0.5050 USD |
0.5450 USD |
0.5150 USD |
| 2025-04-20 |
0.4990 USD |
207,778.2600 |
0.5000 USD |
0.4890 USD |
0.5120 USD |
0.4990 USD |
| 2025-04-19 |
0.5030 USD |
465,408.9400 |
0.4880 USD |
0.4880 USD |
0.5300 USD |
0.5030 USD |