Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-02-28 |
0.9530 USD |
189,961.9400 |
0.9850 USD |
0.8940 USD |
0.9890 USD |
0.9530 USD |
| 2025-02-27 |
1.0050 USD |
126,352.5000 |
0.9760 USD |
0.9640 USD |
1.0080 USD |
1.0050 USD |
| 2025-02-26 |
0.9560 USD |
731,474.2100 |
1.0340 USD |
0.9550 USD |
1.0810 USD |
0.9560 USD |
| 2025-02-25 |
1.0370 USD |
360,746.1900 |
1.0540 USD |
0.9690 USD |
1.0630 USD |
1.0370 USD |
| 2025-02-24 |
1.0960 USD |
272,541.9600 |
1.1960 USD |
1.0730 USD |
1.2000 USD |
1.0960 USD |
| 2025-02-23 |
1.1950 USD |
92,644.6900 |
1.2260 USD |
1.1810 USD |
1.2440 USD |
1.1950 USD |
| 2025-02-22 |
1.2220 USD |
110,353.9300 |
1.1830 USD |
1.1810 USD |
1.2330 USD |
1.2220 USD |
| 2025-02-21 |
1.1840 USD |
167,012.3900 |
1.2580 USD |
1.1790 USD |
1.2930 USD |
1.1840 USD |
| 2025-02-20 |
1.2550 USD |
247,463.9300 |
1.2340 USD |
1.2310 USD |
1.2640 USD |
1.2550 USD |
| 2025-02-19 |
1.2330 USD |
128,168.9400 |
1.2370 USD |
1.2140 USD |
1.2500 USD |
1.2330 USD |
| 2025-02-18 |
1.2370 USD |
335,447.2800 |
1.2980 USD |
1.1760 USD |
1.3090 USD |
1.2370 USD |
| 2025-02-17 |
1.3110 USD |
270,880.2800 |
1.2750 USD |
1.2720 USD |
1.4180 USD |
1.3110 USD |
| 2025-02-16 |
1.2720 USD |
178,358.4200 |
1.2590 USD |
1.2430 USD |
1.2920 USD |
1.2720 USD |
| 2025-02-15 |
1.2450 USD |
307,338.5200 |
1.2660 USD |
1.2380 USD |
1.2840 USD |
1.2450 USD |
| 2025-02-14 |
1.2670 USD |
312,310.0800 |
1.2250 USD |
1.2170 USD |
1.2820 USD |
1.2670 USD |
| 2025-02-13 |
1.2250 USD |
399,525.8200 |
1.2550 USD |
1.1880 USD |
1.3070 USD |
1.2250 USD |
| 2025-02-12 |
1.2560 USD |
442,373.2200 |
1.1530 USD |
1.1200 USD |
1.4630 USD |
1.2560 USD |
| 2025-02-11 |
1.1540 USD |
304,615.3300 |
1.1540 USD |
1.1300 USD |
1.2000 USD |
1.1540 USD |
| 2025-02-10 |
1.1530 USD |
127,135.2100 |
1.0840 USD |
1.0610 USD |
1.1550 USD |
1.1530 USD |
| 2025-02-09 |
1.0800 USD |
131,568.4400 |
1.0970 USD |
1.0420 USD |
1.1140 USD |
1.0800 USD |
| 2025-02-08 |
1.0940 USD |
133,881.9700 |
1.0390 USD |
1.0320 USD |
1.1100 USD |
1.0940 USD |
| 2025-02-07 |
1.0270 USD |
264,845.5900 |
1.0310 USD |
1.0170 USD |
1.0990 USD |
1.0270 USD |
| 2025-02-06 |
1.0370 USD |
275,062.0000 |
1.0230 USD |
1.0040 USD |
1.0660 USD |
1.0370 USD |
| 2025-02-05 |
1.0080 USD |
213,224.3200 |
1.0310 USD |
1.0010 USD |
1.0510 USD |
1.0080 USD |
| 2025-02-04 |
1.0190 USD |
202,617.0000 |
1.1750 USD |
1.0010 USD |
1.1880 USD |
1.0190 USD |
| 2025-02-03 |
1.1220 USD |
375,764.5200 |
1.2140 USD |
0.9300 USD |
1.2140 USD |
1.1220 USD |
| 2025-02-02 |
1.2040 USD |
295,153.9200 |
1.3890 USD |
1.1400 USD |
1.3980 USD |
1.2040 USD |
| 2025-02-01 |
1.4270 USD |
79,591.0800 |
1.5020 USD |
1.4160 USD |
1.5230 USD |
1.4270 USD |
| 2025-01-31 |
1.4990 USD |
93,826.7600 |
1.5240 USD |
1.4990 USD |
1.5810 USD |
1.4990 USD |
| 2025-01-30 |
1.5230 USD |
107,692.5200 |
1.4620 USD |
1.4510 USD |
1.5450 USD |
1.5230 USD |
| 2025-01-29 |
1.4610 USD |
251,831.0300 |
1.4480 USD |
1.4120 USD |
1.4990 USD |
1.4610 USD |
| 2025-01-28 |
1.4410 USD |
357,626.3600 |
1.5230 USD |
1.4410 USD |
1.5450 USD |
1.4410 USD |
| 2025-01-27 |
1.5210 USD |
292,083.0700 |
1.5990 USD |
1.4420 USD |
1.6180 USD |
1.5210 USD |
| 2025-01-26 |
1.6360 USD |
82,987.5300 |
1.6100 USD |
1.6060 USD |
1.6470 USD |
1.6360 USD |
| 2025-01-25 |
1.6180 USD |
73,543.7600 |
1.6250 USD |
1.6050 USD |
1.6450 USD |
1.6180 USD |
| 2025-01-24 |
1.6250 USD |
208,514.2700 |
1.6770 USD |
1.6220 USD |
1.6980 USD |
1.6250 USD |
| 2025-01-23 |
1.6540 USD |
160,893.7800 |
1.6570 USD |
1.6270 USD |
1.7000 USD |
1.6540 USD |
| 2025-01-22 |
1.6580 USD |
210,327.8500 |
1.7580 USD |
1.6580 USD |
1.7740 USD |
1.6580 USD |
| 2025-01-21 |
1.7490 USD |
301,263.5200 |
1.6590 USD |
1.5990 USD |
1.8490 USD |
1.7490 USD |
| 2025-01-20 |
1.6540 USD |
349,756.0200 |
1.6600 USD |
1.6090 USD |
1.7590 USD |
1.6540 USD |
| 2025-01-19 |
1.6850 USD |
324,337.9300 |
1.7710 USD |
1.6280 USD |
1.8000 USD |
1.6850 USD |
| 2025-01-18 |
1.7400 USD |
181,834.1800 |
1.8270 USD |
1.6900 USD |
1.8520 USD |
1.7400 USD |
| 2025-01-17 |
1.8310 USD |
271,042.2600 |
1.8150 USD |
1.7950 USD |
1.8720 USD |
1.8310 USD |
| 2025-01-16 |
1.8250 USD |
164,346.7100 |
1.8710 USD |
1.7940 USD |
1.8750 USD |
1.8250 USD |
| 2025-01-15 |
1.9030 USD |
113,042.4700 |
1.8580 USD |
1.8130 USD |
1.9360 USD |
1.9030 USD |
| 2025-01-14 |
1.8570 USD |
212,853.6400 |
1.8070 USD |
1.8020 USD |
1.8820 USD |
1.8570 USD |
| 2025-01-13 |
1.7900 USD |
265,862.6800 |
1.8440 USD |
1.6770 USD |
1.8770 USD |
1.7900 USD |
| 2025-01-12 |
1.8550 USD |
84,793.2500 |
1.8650 USD |
1.8340 USD |
1.8980 USD |
1.8550 USD |
| 2025-01-11 |
1.8740 USD |
106,889.4800 |
1.8990 USD |
1.8540 USD |
1.9030 USD |
1.8740 USD |
| 2025-01-10 |
1.9050 USD |
103,119.6200 |
1.8320 USD |
1.8220 USD |
1.9130 USD |
1.9050 USD |