Ronin
RON
Rank #294
$0.1674
Updated 25 days ago
Market Cap
$120.74M
24h Volume
$3.36M
Avg Volume (90d)
$5.73M
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 |