Ronin
RON
Rank #294
$0.1674
Updated 25 days ago
Market Cap
$120.74M
24h Volume
$3.36M
Avg Volume (6m)
$8.73M
24h High/Low
$0.1712
$0.1540
$0.1540
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 |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1674 | $0.1712 | $0.1540 | $0.1674 | $3.36M | $120.74M |
| Dec 2, 2025 | $0.1542 | $0.1678 | $0.1528 | $0.1663 | $3.54M | $114.07M |
| Dec 1, 2025 | $0.1665 | $0.1665 | $0.1506 | $0.1537 | $3.69M | $111.30M |
| Nov 30, 2025 | $0.1702 | $0.1702 | $0.1668 | $0.1682 | $3.13M | $121.72M |
| Nov 29, 2025 | $0.1773 | $0.1774 | $0.1689 | $0.1701 | $3.13M | $124.60M |
| Nov 28, 2025 | $0.1784 | $0.1827 | $0.1760 | $0.1778 | $4.82M | $128.88M |
| Nov 27, 2025 | $0.1867 | $0.1891 | $0.1789 | $0.1790 | $5.58M | $132.06M |
| Nov 26, 2025 | $0.1924 | $0.1924 | $0.1832 | $0.1869 | $5.33M | $134.51M |
| Nov 25, 2025 | $0.1872 | $0.1888 | $0.1765 | $0.1888 | $4.79M | $131.41M |
| Nov 24, 2025 | $0.1878 | $0.1909 | $0.1813 | $0.1882 | $5.69M | $133.88M |
| Nov 23, 2025 | $0.2000 | $0.2006 | $0.1894 | $0.1903 | $5.00M | $141.52M |
| Nov 22, 2025 | $0.2179 | $0.2190 | $0.1978 | $0.2012 | $5.03M | $151.33M |
| Nov 21, 2025 | $0.2315 | $0.2352 | $0.2136 | $0.2136 | $6.16M | $159.74M |
| Nov 20, 2025 | $0.2432 | $0.2511 | $0.2302 | $0.2369 | $4.58M | $174.64M |
| Nov 19, 2025 | $0.2530 | $0.2547 | $0.2318 | $0.2416 | $5.19M | $177.05M |
| Nov 18, 2025 | $0.2370 | $0.2578 | $0.2369 | $0.2536 | $5.94M | $178.57M |
| Nov 17, 2025 | $0.2446 | $0.2493 | $0.2332 | $0.2362 | $5.37M | $175.69M |
| Nov 16, 2025 | $0.2611 | $0.2622 | $0.2420 | $0.2426 | $3.99M | $183.38M |
| Nov 15, 2025 | $0.2605 | $0.2686 | $0.2605 | $0.2610 | $4.29M | $190.16M |
| Nov 14, 2025 | $0.2677 | $0.2683 | $0.2606 | $0.2634 | $6.07M | $190.83M |
| Nov 13, 2025 | $0.2751 | $0.2834 | $0.2624 | $0.2658 | $4.63M | $198.33M |
| Nov 12, 2025 | $0.2796 | $0.2915 | $0.2760 | $0.2760 | $4.13M | $203.67M |
| 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 |
| Aug 19, 2025 | $0.5402 | $0.5402 | $0.5402 | $0.5402 | $7.41M | $374.30M |
| Aug 18, 2025 | $0.5642 | $0.5642 | $0.5642 | $0.5642 | $7.58M | $391.13M |
| Aug 17, 2025 | $0.5574 | $0.5574 | $0.5574 | $0.5574 | $15.96M | $386.16M |
| Aug 16, 2025 | $0.5513 | $0.5513 | $0.5513 | $0.5513 | $23.97M | $382.65M |
| Aug 15, 2025 | $0.5589 | $0.5589 | $0.5589 | $0.5589 | $12.88M | $387.31M |
| Aug 14, 2025 | $0.5983 | $0.5983 | $0.5983 | $0.5983 | $11.64M | $414.72M |
| Aug 13, 2025 | $0.5804 | $0.5804 | $0.5804 | $0.5804 | $8.17M | $402.62M |
| Aug 12, 2025 | $0.5531 | $0.5531 | $0.5531 | $0.5531 | $9.90M | $383.63M |
| Aug 11, 2025 | $0.5674 | $0.5674 | $0.5674 | $0.5674 | $7.41M | $393.02M |
| Aug 10, 2025 | $0.5742 | $0.5742 | $0.5742 | $0.5742 | $9.07M | $397.47M |
| Aug 9, 2025 | $0.5511 | $0.5511 | $0.5511 | $0.5511 | $6.74M | $382.00M |
| Aug 8, 2025 | $0.5376 | $0.5376 | $0.5376 | $0.5376 | $6.03M | $372.58M |
| Aug 7, 2025 | $0.5092 | $0.5092 | $0.5092 | $0.5092 | $6.28M | $353.00M |
| Aug 6, 2025 | $0.5028 | $0.5028 | $0.5028 | $0.5028 | $9.69M | $348.57M |
| Aug 5, 2025 | $0.5259 | $0.5259 | $0.5259 | $0.5259 | $6.06M | $364.89M |
| Aug 4, 2025 | $0.5042 | $0.5042 | $0.5042 | $0.5042 | $4.16M | $349.84M |
| Aug 3, 2025 | $0.4864 | $0.4864 | $0.4864 | $0.4864 | $6.09M | $337.03M |
| Aug 2, 2025 | $0.4946 | $0.4946 | $0.4946 | $0.4946 | $9.87M | $342.59M |
| Aug 1, 2025 | $0.5222 | $0.5222 | $0.5222 | $0.5222 | $6.89M | $361.92M |
| Jul 31, 2025 | $0.5461 | $0.5461 | $0.5461 | $0.5461 | $8.68M | $378.54M |
| Jul 30, 2025 | $0.5474 | $0.5474 | $0.5474 | $0.5474 | $9.96M | $379.22M |
| Jul 29, 2025 | $0.5523 | $0.5523 | $0.5523 | $0.5523 | $10.90M | $383.22M |
| Jul 28, 2025 | $0.5740 | $0.5740 | $0.5740 | $0.5740 | $5.87M | $378.04M |
| Jul 27, 2025 | $0.5628 | $0.5628 | $0.5628 | $0.5628 | $7.70M | $371.01M |
| Jul 26, 2025 | $0.5588 | $0.5588 | $0.5588 | $0.5588 | $14.59M | $368.16M |
| Jul 25, 2025 | $0.5612 | $0.5612 | $0.5612 | $0.5612 | $28.68M | $369.98M |
| Jul 24, 2025 | $0.5645 | $0.5645 | $0.5645 | $0.5645 | $16.93M | $372.18M |
| Jul 23, 2025 | $0.5960 | $0.5960 | $0.5960 | $0.5960 | $10.76M | $393.28M |
| Jul 22, 2025 | $0.5972 | $0.5972 | $0.5972 | $0.5972 | $12.17M | $393.76M |
| Jul 21, 2025 | $0.5944 | $0.5944 | $0.5944 | $0.5944 | $9.99M | $391.87M |
| Jul 20, 2025 | $0.5715 | $0.5715 | $0.5715 | $0.5715 | $8.70M | $376.75M |
| Jul 19, 2025 | $0.5663 | $0.5663 | $0.5663 | $0.5663 | $15.77M | $373.33M |
| Jul 18, 2025 | $0.5630 | $0.5630 | $0.5630 | $0.5630 | $15.43M | $371.15M |
| Jul 17, 2025 | $0.5583 | $0.5583 | $0.5583 | $0.5583 | $10.77M | $367.75M |
| Jul 16, 2025 | $0.5366 | $0.5366 | $0.5366 | $0.5366 | $9.28M | $353.76M |
| Jul 15, 2025 | $0.5183 | $0.5183 | $0.5183 | $0.5183 | $11.90M | $341.79M |
| Jul 14, 2025 | $0.5211 | $0.5211 | $0.5211 | $0.5211 | $9.40M | $343.33M |
| Jul 13, 2025 | $0.5155 | $0.5155 | $0.5155 | $0.5155 | $9.57M | $339.62M |
| Jul 12, 2025 | $0.5235 | $0.5235 | $0.5235 | $0.5235 | $15.28M | $345.14M |
| Jul 11, 2025 | $0.5271 | $0.5271 | $0.5271 | $0.5271 | $9.58M | $347.13M |
| Jul 10, 2025 | $0.5059 | $0.5059 | $0.5059 | $0.5059 | $10.27M | $333.66M |
| Jul 9, 2025 | $0.4813 | $0.4813 | $0.4813 | $0.4813 | $8.18M | $317.50M |
| Jul 8, 2025 | $0.4727 | $0.4727 | $0.4727 | $0.4727 | $6.91M | $311.62M |
| Jul 7, 2025 | $0.4838 | $0.4838 | $0.4838 | $0.4838 | $6.91M | $318.95M |
| Jul 6, 2025 | $0.4801 | $0.4801 | $0.4801 | $0.4801 | $10.51M | $316.39M |
| Jul 5, 2025 | $0.5003 | $0.5003 | $0.5003 | $0.5003 | $23.10M | $329.67M |
| Jul 4, 2025 | $0.4943 | $0.4943 | $0.4943 | $0.4943 | $140.13M | $325.77M |
| Jul 3, 2025 | $0.4590 | $0.4590 | $0.4590 | $0.4590 | $5.50M | $302.58M |
| Jul 2, 2025 | $0.4311 | $0.4311 | $0.4311 | $0.4311 | $4.94M | $284.10M |
| Jul 1, 2025 | $0.4457 | $0.4457 | $0.4457 | $0.4457 | $5.83M | $294.03M |
| Jun 30, 2025 | $0.4533 | $0.4533 | $0.4533 | $0.4533 | $5.71M | $296.82M |
| Jun 29, 2025 | $0.4380 | $0.4380 | $0.4380 | $0.4380 | $4.46M | $286.48M |
| Jun 28, 2025 | $0.4334 | $0.4334 | $0.4334 | $0.4334 | $5.86M | $283.57M |