Market [unlinked] / USD
Identifier on Coinbase Pro: RONIN-USD
| Date |
Price |
Volume |
Open |
Low |
High |
Close |
| 2025-01-08 |
1.8380 USD |
242,028.9900 |
1.8600 USD |
1.7560 USD |
1.8780 USD |
1.8380 USD |
| 2025-01-07 |
1.8580 USD |
287,949.1200 |
2.0290 USD |
1.8520 USD |
2.0410 USD |
1.8580 USD |
| 2025-01-06 |
2.0300 USD |
200,595.0700 |
2.0180 USD |
1.9800 USD |
2.0740 USD |
2.0300 USD |
| 2025-01-05 |
2.0180 USD |
135,008.2400 |
2.0250 USD |
1.9780 USD |
2.0410 USD |
2.0180 USD |
| 2025-01-04 |
2.0260 USD |
164,257.1900 |
2.0270 USD |
1.9870 USD |
2.0480 USD |
2.0260 USD |
| 2025-01-03 |
2.0270 USD |
263,914.1400 |
1.9660 USD |
1.9190 USD |
2.0700 USD |
2.0270 USD |
| 2025-01-02 |
1.9650 USD |
223,962.8300 |
1.9090 USD |
1.9050 USD |
1.9920 USD |
1.9650 USD |
| 2025-01-01 |
1.9050 USD |
245,691.6600 |
1.9370 USD |
1.8960 USD |
1.9970 USD |
1.9050 USD |
| 2024-12-31 |
1.9370 USD |
176,467.5400 |
1.8620 USD |
1.8360 USD |
1.9550 USD |
1.9370 USD |
| 2024-12-30 |
1.8630 USD |
298,002.8100 |
1.8840 USD |
1.8320 USD |
1.9370 USD |
1.8630 USD |
| 2024-12-29 |
1.8850 USD |
223,049.4100 |
1.9380 USD |
1.8700 USD |
1.9480 USD |
1.8850 USD |
| 2024-12-28 |
1.9400 USD |
161,163.2800 |
1.9130 USD |
1.8820 USD |
1.9590 USD |
1.9400 USD |
| 2024-12-27 |
1.9120 USD |
283,607.2300 |
1.9030 USD |
1.8900 USD |
1.9950 USD |
1.9120 USD |
| 2024-12-26 |
1.9020 USD |
326,610.2000 |
2.0280 USD |
1.8720 USD |
2.0440 USD |
1.9020 USD |
| 2024-12-25 |
2.0270 USD |
234,622.7400 |
2.0040 USD |
1.9850 USD |
2.0780 USD |
2.0270 USD |
| 2024-12-24 |
2.0050 USD |
150,511.1000 |
1.9780 USD |
1.9270 USD |
2.0380 USD |
2.0050 USD |
| 2024-12-23 |
1.9820 USD |
292,067.8300 |
1.8400 USD |
1.8070 USD |
2.0130 USD |
1.9820 USD |
| 2024-12-22 |
1.8390 USD |
372,767.6000 |
1.9020 USD |
1.8040 USD |
1.9150 USD |
1.8390 USD |
| 2024-12-21 |
1.9000 USD |
594,409.6600 |
2.0310 USD |
1.8700 USD |
2.0970 USD |
1.9000 USD |
| 2024-12-20 |
2.0320 USD |
706,309.3300 |
1.8810 USD |
1.6850 USD |
2.0750 USD |
2.0320 USD |
| 2024-12-19 |
1.8670 USD |
890,367.2500 |
2.1980 USD |
1.8140 USD |
2.3090 USD |
1.8670 USD |
| 2024-12-18 |
2.1960 USD |
2,210,699.3200 |
2.3670 USD |
2.1860 USD |
2.5050 USD |
2.1960 USD |
| 2024-12-17 |
2.3620 USD |
3,164,607.8800 |
2.2770 USD |
2.2200 USD |
2.5500 USD |
2.3620 USD |
| 2024-12-16 |
2.2760 USD |
1,172,373.3400 |
2.1820 USD |
2.0720 USD |
2.3400 USD |
2.2760 USD |
| 2024-12-15 |
2.1830 USD |
228,003.7400 |
2.1350 USD |
2.0910 USD |
2.2180 USD |
2.1830 USD |
| 2024-12-14 |
2.1360 USD |
264,000.0900 |
2.1730 USD |
2.0880 USD |
2.2890 USD |
2.1360 USD |
| 2024-12-13 |
2.1740 USD |
652,047.8300 |
2.1610 USD |
2.1100 USD |
2.3600 USD |
2.1740 USD |
| 2024-12-12 |
2.1600 USD |
526,567.3200 |
2.1750 USD |
2.1200 USD |
2.2910 USD |
2.1600 USD |
| 2024-12-11 |
2.1760 USD |
446,842.9700 |
1.9650 USD |
1.8930 USD |
2.2100 USD |
2.1760 USD |
| 2024-12-10 |
1.9630 USD |
444,717.1600 |
1.9840 USD |
1.8200 USD |
2.0470 USD |
1.9630 USD |
| 2024-12-09 |
1.9840 USD |
594,142.9500 |
2.3290 USD |
1.8370 USD |
2.4320 USD |
1.9840 USD |
| 2024-12-08 |
2.3350 USD |
221,986.3700 |
2.2980 USD |
2.2130 USD |
2.3880 USD |
2.3350 USD |
| 2024-12-07 |
2.2970 USD |
179,305.6900 |
2.3350 USD |
2.2570 USD |
2.3500 USD |
2.2970 USD |
| 2024-12-06 |
2.3350 USD |
308,919.8600 |
2.1900 USD |
2.1690 USD |
2.4320 USD |
2.3350 USD |
| 2024-12-05 |
2.1940 USD |
407,292.9400 |
2.2980 USD |
2.1300 USD |
2.5440 USD |
2.1940 USD |
| 2024-12-04 |
2.2980 USD |
524,832.0300 |
2.2050 USD |
2.1680 USD |
2.4620 USD |
2.2980 USD |
| 2024-12-03 |
2.2050 USD |
413,768.3700 |
2.2380 USD |
2.0140 USD |
2.2780 USD |
2.2050 USD |
| 2024-12-02 |
2.2370 USD |
395,498.6800 |
2.2520 USD |
2.0740 USD |
2.3080 USD |
2.2370 USD |
| 2024-12-01 |
2.2540 USD |
248,541.2600 |
2.2000 USD |
2.1210 USD |
2.2670 USD |
2.2540 USD |
| 2024-11-30 |
2.2010 USD |
343,563.4000 |
2.0220 USD |
2.0010 USD |
2.2800 USD |
2.2010 USD |
| 2024-11-29 |
2.0270 USD |
314,753.0400 |
1.9060 USD |
1.8550 USD |
2.1270 USD |
2.0270 USD |
| 2024-11-28 |
1.9060 USD |
296,438.9100 |
1.8520 USD |
1.8090 USD |
1.9450 USD |
1.9060 USD |
| 2024-11-27 |
1.8540 USD |
399,105.7900 |
1.6690 USD |
1.6450 USD |
1.8690 USD |
1.8540 USD |
| 2024-11-26 |
1.6730 USD |
299,042.1000 |
1.7140 USD |
1.5890 USD |
1.7440 USD |
1.6730 USD |
| 2024-11-25 |
1.7140 USD |
581,751.5800 |
1.7800 USD |
1.6790 USD |
1.8520 USD |
1.7140 USD |
| 2024-11-24 |
1.7820 USD |
559,160.3000 |
1.6840 USD |
1.5670 USD |
1.8010 USD |
1.7820 USD |
| 2024-11-23 |
1.6860 USD |
497,477.8800 |
1.4570 USD |
1.4430 USD |
1.7270 USD |
1.6860 USD |
| 2024-11-22 |
1.4570 USD |
310,082.8900 |
1.4190 USD |
1.3720 USD |
1.4570 USD |
1.4570 USD |
| 2024-11-21 |
1.4170 USD |
630,780.0700 |
1.3440 USD |
1.3180 USD |
1.4540 USD |
1.4170 USD |
| 2024-11-20 |
1.3450 USD |
336,082.2700 |
1.4160 USD |
1.3160 USD |
1.4220 USD |
1.3450 USD |