Ronin
RON
Rank #294
$0.2862
Updated 7 days ago
Market Cap
$206.93M
24h Volume
$4.53M
Avg Volume (90d)
$7.36M
24h High/Low
$0.3036
$0.2861
$0.2861
Price Chart
Categories & Chains
Categories
Smart Contract Platform
Layer 1 (L1)
FTX Holdings
Andreessen Horowitz (a16z) Portfolio
Ronin Ecosystem
Zero Knowledge (ZK)
YZi Labs (Prev. Binance Labs) Portfolio
NFT
Gaming (GameFi)
Play To Earn
Gaming Blockchains
SideChain
Chains
Ronin
0xe514d9deb7966c8...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Nov 11, 2025 | $0.2862 | $0.3036 | $0.2861 | $0.2862 | $4.53M | $206.93M |
| Nov 10, 2025 | $0.3035 | $0.3035 | $0.3035 | $0.3035 | $4.04M | $218.71M |
| Nov 9, 2025 | $0.3048 | $0.3048 | $0.3048 | $0.3048 | $6.92M | $219.82M |
| Nov 8, 2025 | $0.3097 | $0.3097 | $0.3097 | $0.3097 | $11.88M | $223.23M |
| Nov 7, 2025 | $0.2750 | $0.2750 | $0.2750 | $0.2750 | $4.80M | $198.17M |
| Nov 6, 2025 | $0.2813 | $0.2813 | $0.2813 | $0.2813 | $4.72M | $202.95M |
| Nov 5, 2025 | $0.2754 | $0.2754 | $0.2754 | $0.2754 | $7.41M | $198.10M |
| Nov 4, 2025 | $0.2991 | $0.2991 | $0.2991 | $0.2991 | $5.61M | $215.68M |
| Nov 3, 2025 | $0.3363 | $0.3363 | $0.3363 | $0.3363 | $3.34M | $242.29M |
| Nov 2, 2025 | $0.3328 | $0.3328 | $0.3328 | $0.3328 | $2.99M | $239.87M |
| Nov 1, 2025 | $0.3277 | $0.3277 | $0.3277 | $0.3277 | $3.83M | $236.26M |
| Oct 31, 2025 | $0.3241 | $0.3241 | $0.3241 | $0.3241 | $4.69M | $233.40M |
| Oct 30, 2025 | $0.3404 | $0.3404 | $0.3404 | $0.3404 | $4.62M | $245.07M |
| Oct 29, 2025 | $0.3480 | $0.3480 | $0.3480 | $0.3480 | $6.04M | $251.01M |
| Oct 28, 2025 | $0.3723 | $0.3723 | $0.3723 | $0.3723 | $5.08M | $268.67M |
| Oct 27, 2025 | $0.3808 | $0.3808 | $0.3808 | $0.3808 | $5.31M | $263.94M |
| Oct 26, 2025 | $0.3763 | $0.3763 | $0.3763 | $0.3763 | $3.14M | $260.88M |
| Oct 25, 2025 | $0.3822 | $0.3822 | $0.3822 | $0.3822 | $3.47M | $264.63M |
| Oct 24, 2025 | $0.3733 | $0.3733 | $0.3733 | $0.3733 | $3.36M | $258.69M |
| Oct 23, 2025 | $0.3653 | $0.3653 | $0.3653 | $0.3653 | $4.24M | $253.17M |
| Oct 22, 2025 | $0.3721 | $0.3721 | $0.3721 | $0.3721 | $5.38M | $257.92M |
| Oct 21, 2025 | $0.3839 | $0.3839 | $0.3839 | $0.3839 | $4.77M | $265.58M |
| Oct 20, 2025 | $0.3835 | $0.3835 | $0.3835 | $0.3835 | $3.73M | $265.84M |
| Oct 19, 2025 | $0.3760 | $0.3760 | $0.3760 | $0.3760 | $4.13M | $260.61M |
| Oct 18, 2025 | $0.3711 | $0.3711 | $0.3711 | $0.3711 | $8.34M | $257.01M |
| Oct 17, 2025 | $0.3829 | $0.3829 | $0.3829 | $0.3829 | $8.17M | $265.10M |
| Oct 16, 2025 | $0.3967 | $0.3967 | $0.3967 | $0.3967 | $8.61M | $275.13M |
| Oct 15, 2025 | $0.4087 | $0.4087 | $0.4087 | $0.4087 | $10.07M | $283.20M |
| Oct 14, 2025 | $0.4162 | $0.4162 | $0.4162 | $0.4162 | $6.56M | $288.46M |
| Oct 13, 2025 | $0.4022 | $0.4022 | $0.4022 | $0.4022 | $7.90M | $278.32M |
| Oct 12, 2025 | $0.3634 | $0.3634 | $0.3634 | $0.3634 | $12.64M | $251.84M |
| Oct 11, 2025 | $0.3661 | $0.3661 | $0.3661 | $0.3661 | $19.50M | $254.22M |
| Oct 10, 2025 | $0.4680 | $0.4680 | $0.4680 | $0.4680 | $7.17M | $324.82M |
| Oct 9, 2025 | $0.4809 | $0.4809 | $0.4809 | $0.4809 | $5.25M | $333.09M |
| Oct 8, 2025 | $0.4716 | $0.4716 | $0.4716 | $0.4716 | $6.80M | $326.95M |
| Oct 7, 2025 | $0.4944 | $0.4944 | $0.4944 | $0.4944 | $5.69M | $342.65M |
| Oct 6, 2025 | $0.4772 | $0.4772 | $0.4772 | $0.4772 | $4.02M | $330.70M |
| Oct 5, 2025 | $0.4775 | $0.4775 | $0.4775 | $0.4775 | $3.77M | $330.46M |
| Oct 4, 2025 | $0.4866 | $0.4866 | $0.4866 | $0.4866 | $6.58M | $337.33M |
| Oct 3, 2025 | $0.4850 | $0.4850 | $0.4850 | $0.4850 | $7.25M | $335.27M |
| Oct 2, 2025 | $0.4783 | $0.4783 | $0.4783 | $0.4783 | $7.00M | $331.50M |
| Oct 1, 2025 | $0.4582 | $0.4582 | $0.4582 | $0.4582 | $11.14M | $316.96M |
| Sep 30, 2025 | $0.4695 | $0.4695 | $0.4695 | $0.4695 | $5.97M | $325.55M |
| Sep 29, 2025 | $0.4720 | $0.4720 | $0.4720 | $0.4720 | $4.29M | $327.01M |
| Sep 28, 2025 | $0.4588 | $0.4588 | $0.4588 | $0.4588 | $4.57M | $318.05M |
| Sep 27, 2025 | $0.4592 | $0.4592 | $0.4592 | $0.4592 | $3.80M | $318.31M |
| Sep 26, 2025 | $0.4401 | $0.4401 | $0.4401 | $0.4401 | $8.72M | $304.96M |
| Sep 25, 2025 | $0.4791 | $0.4791 | $0.4791 | $0.4791 | $4.11M | $332.15M |
| Sep 24, 2025 | $0.4821 | $0.4821 | $0.4821 | $0.4821 | $5.69M | $334.35M |
| Sep 23, 2025 | $0.4858 | $0.4858 | $0.4858 | $0.4858 | $14.75M | $336.84M |
| Sep 22, 2025 | $0.5320 | $0.5320 | $0.5320 | $0.5320 | $34.67M | $368.82M |
| Sep 21, 2025 | $0.4958 | $0.4958 | $0.4958 | $0.4958 | $4.75M | $343.32M |
| Sep 20, 2025 | $0.4894 | $0.4894 | $0.4894 | $0.4894 | $6.41M | $339.19M |
| Sep 19, 2025 | $0.5104 | $0.5104 | $0.5104 | $0.5104 | $6.92M | $353.78M |
| Sep 18, 2025 | $0.5063 | $0.5063 | $0.5063 | $0.5063 | $10.22M | $350.52M |
| Sep 17, 2025 | $0.4996 | $0.4996 | $0.4996 | $0.4996 | $5.31M | $346.18M |
| Sep 16, 2025 | $0.4958 | $0.4958 | $0.4958 | $0.4958 | $7.24M | $343.56M |
| Sep 15, 2025 | $0.5101 | $0.5101 | $0.5101 | $0.5101 | $7.50M | $352.92M |
| Sep 14, 2025 | $0.5264 | $0.5264 | $0.5264 | $0.5264 | $7.93M | $364.89M |
| Sep 13, 2025 | $0.5287 | $0.5287 | $0.5287 | $0.5287 | $10.19M | $367.08M |
| Sep 12, 2025 | $0.5176 | $0.5176 | $0.5176 | $0.5176 | $19.13M | $359.03M |
| Sep 11, 2025 | $0.5454 | $0.5454 | $0.5454 | $0.5454 | $25.64M | $378.05M |
| Sep 10, 2025 | $0.5007 | $0.5007 | $0.5007 | $0.5007 | $9.39M | $346.81M |
| Sep 9, 2025 | $0.4758 | $0.4758 | $0.4758 | $0.4758 | $4.92M | $329.55M |
| Sep 8, 2025 | $0.4696 | $0.4696 | $0.4696 | $0.4696 | $3.61M | $325.50M |
| Sep 7, 2025 | $0.4686 | $0.4686 | $0.4686 | $0.4686 | $3.94M | $324.83M |
| Sep 6, 2025 | $0.4692 | $0.4692 | $0.4692 | $0.4692 | $7.16M | $325.23M |
| Sep 5, 2025 | $0.4713 | $0.4713 | $0.4713 | $0.4713 | $8.44M | $327.26M |
| Sep 4, 2025 | $0.5018 | $0.5018 | $0.5018 | $0.5018 | $5.36M | $347.54M |
| Sep 3, 2025 | $0.4959 | $0.4959 | $0.4959 | $0.4959 | $5.84M | $343.72M |
| Sep 2, 2025 | $0.4900 | $0.4900 | $0.4900 | $0.4900 | $6.51M | $339.70M |
| Sep 1, 2025 | $0.5061 | $0.5061 | $0.5061 | $0.5061 | $11.51M | $350.27M |
| Aug 31, 2025 | $0.5002 | $0.5002 | $0.5002 | $0.5002 | $4.23M | $346.61M |
| Aug 30, 2025 | $0.5006 | $0.5006 | $0.5006 | $0.5006 | $8.36M | $347.23M |
| Aug 29, 2025 | $0.5206 | $0.5206 | $0.5206 | $0.5206 | $6.15M | $360.81M |
| Aug 28, 2025 | $0.5212 | $0.5212 | $0.5212 | $0.5212 | $4.60M | $361.45M |
| Aug 27, 2025 | $0.5316 | $0.5316 | $0.5316 | $0.5316 | $6.38M | $368.33M |
| Aug 26, 2025 | $0.5146 | $0.5146 | $0.5146 | $0.5146 | $11.18M | $356.69M |
| Aug 25, 2025 | $0.5571 | $0.5571 | $0.5571 | $0.5571 | $9.66M | $386.40M |
| Aug 24, 2025 | $0.5620 | $0.5620 | $0.5620 | $0.5620 | $5.83M | $389.44M |
| Aug 23, 2025 | $0.5719 | $0.5719 | $0.5719 | $0.5719 | $12.66M | $396.39M |
| Aug 22, 2025 | $0.5270 | $0.5270 | $0.5270 | $0.5270 | $5.40M | $365.07M |
| Aug 21, 2025 | $0.5283 | $0.5283 | $0.5283 | $0.5283 | $7.08M | $366.87M |
| Aug 20, 2025 | $0.5139 | $0.5139 | $0.5139 | $0.5139 | $8.06M | $356.89M |