What historical data is shown for RON?
Daily OHLC candles (open, high, low, close), volume and estimated market cap for about 90 days from MEXC — the same candle venues used on the chart.
Ronin (RON) Historical Data
RON
Gaming
Ronin Historical Price Information — Daily RON Open, High, Low, Close & Volume
$0.04956
+1.56% 1D
Recently Viewed
1H+1.77%
1D+1.56%
1W-9.76%
1M-27.50%
Ronin (RON) has 90 days of daily open, high, low and close on file. Over that window RON ranged $0.04732 to $0.0706, closed at $0.04959 and is down 2.7% across the window.
Ronin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.0706
Window low
$0.04732
First → last
-2.75%
Latest close
$0.04959
vs live
-0.06%
Daily OHLC from MEXC — same candle venues as the chart. Volume is quote (USDT) when the venue provides it. Market cap = close × circulating supply when supply is known.
RON Historical Prices
Newest first · open / high / low / close| Date (UTC) | Open | High | Low | Close | Day Δ | Volume | Market Cap |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | $0.04946 | $0.04959 | $0.04738 | $0.04959 | +0.26% | $16,889 | $38.30M |
| Nov 3, 2026 | $0.04917 | $0.05007 | $0.04824 | $0.04946 | +0.59% | $58,152 | $38.20M |
| Nov 2, 2026 | $0.05053 | $0.05179 | $0.04872 | $0.04917 | -2.69% | $56,979 | $37.98M |
| Nov 1, 2026 | $0.05059 | $0.0577 | $0.05003 | $0.05053 | -0.12% | $63,376 | $39.03M |
| Oct 31, 2026 | $0.0506 | $0.05106 | $0.0500 | $0.05059 | -0.02% | $60,564 | $39.08M |
| Oct 30, 2026 | $0.05011 | $0.05079 | $0.04886 | $0.0506 | +0.98% | $67,038 | $39.08M |
| Oct 29, 2026 | $0.05432 | $0.05448 | $0.04985 | $0.05011 | -7.75% | $66,097 | $38.71M |
| Oct 28, 2026 | $0.05468 | $0.05524 | $0.05338 | $0.05432 | -0.66% | $54,974 | $41.96M |
| Oct 27, 2026 | $0.05376 | $0.05498 | $0.0529 | $0.05468 | +1.71% | $58,836 | $42.23M |
| Oct 26, 2026 | $0.0538 | $0.05468 | $0.05287 | $0.05376 | -0.07% | $60,296 | $41.52M |
| Oct 25, 2026 | $0.05455 | $0.05488 | $0.05275 | $0.0538 | -1.37% | $56,216 | $41.56M |
| Oct 24, 2026 | $0.05496 | $0.05546 | $0.05282 | $0.05455 | -0.75% | $54,454 | $42.13M |
| Oct 23, 2026 | $0.05569 | $0.05701 | $0.0538 | $0.05496 | -1.31% | $57,799 | $42.45M |
| Oct 22, 2026 | $0.05949 | $0.05973 | $0.0551 | $0.05569 | -6.39% | $58,046 | $43.02M |
| Oct 21, 2026 | $0.0590 | $0.06105 | $0.05851 | $0.05949 | +0.83% | $56,843 | $45.95M |
| Oct 20, 2026 | $0.05855 | $0.05975 | $0.05678 | $0.0590 | +0.77% | $56,956 | $45.57M |
| Oct 19, 2026 | $0.05842 | $0.05923 | $0.05751 | $0.05855 | +0.22% | $56,216 | $45.22M |
| Oct 18, 2026 | $0.05994 | $0.06053 | $0.05602 | $0.05842 | -2.54% | $59,511 | $45.12M |
| Oct 17, 2026 | $0.06296 | $0.06297 | $0.05865 | $0.05994 | -4.80% | $59,747 | $46.30M |
| Oct 16, 2026 | $0.06402 | $0.06566 | $0.06167 | $0.06296 | -1.66% | $60,795 | $48.63M |
| Oct 15, 2026 | $0.06263 | $0.06499 | $0.05845 | $0.06402 | +2.22% | $67,230 | $49.45M |
| Oct 14, 2026 | $0.06552 | $0.06663 | $0.06136 | $0.06263 | -4.41% | $65,049 | $48.38M |
| Oct 13, 2026 | $0.06846 | $0.07052 | $0.06464 | $0.06552 | -4.29% | $66,601 | $50.61M |
| Oct 12, 2026 | $0.0706 | $0.07388 | $0.06838 | $0.06846 | -3.03% | $108,713 | $52.88M |
| Oct 11, 2026 | $0.06804 | $0.07182 | $0.0658 | $0.0706 | +3.76% | $92,432 | $54.53M |
| Oct 10, 2026 | $0.06553 | $0.08451 | $0.06292 | $0.06804 | +3.83% | $143,718 | $52.55M |
| Oct 9, 2026 | $0.06026 | $0.0662 | $0.06003 | $0.06553 | +8.75% | $57,592 | $50.62M |
| Oct 8, 2026 | $0.06415 | $0.06461 | $0.05805 | $0.06026 | -6.06% | $58,693 | $46.54M |
| Oct 7, 2026 | $0.06933 | $0.06952 | $0.0624 | $0.06415 | -7.47% | $65,524 | $49.55M |
| Oct 6, 2026 | $0.06811 | $0.06973 | $0.06592 | $0.06933 | +1.79% | $61,255 | $53.55M |
| Oct 5, 2026 | $0.06836 | $0.0693 | $0.06578 | $0.06811 | -0.37% | $60,414 | $52.61M |
| Oct 4, 2026 | $0.06629 | $0.07093 | $0.06625 | $0.06836 | +3.12% | $81,836 | $52.80M |
| Oct 3, 2026 | $0.06691 | $0.06981 | $0.0656 | $0.06629 | -0.93% | $60,607 | $51.20M |
| Oct 2, 2026 | $0.06632 | $0.0720 | $0.06308 | $0.06691 | +0.89% | $70,348 | $51.68M |
| Oct 1, 2026 | $0.06385 | $0.0667 | $0.06334 | $0.06632 | +3.87% | $59,304 | $51.23M |
| Sep 30, 2026 | $0.0618 | $0.06589 | $0.06111 | $0.06385 | +3.32% | $62,942 | $49.32M |
| Sep 29, 2026 | $0.06158 | $0.06339 | $0.05921 | $0.0618 | +0.36% | $53,569 | $47.73M |
| Sep 28, 2026 | $0.06635 | $0.06673 | $0.06027 | $0.06158 | -7.19% | $66,077 | $47.56M |
| Sep 27, 2026 | $0.06605 | $0.06699 | $0.06437 | $0.06635 | +0.45% | $61,356 | $51.25M |
| Sep 26, 2026 | $0.06602 | $0.06776 | $0.06482 | $0.06605 | +0.05% | $67,296 | $51.02M |
| Sep 25, 2026 | $0.06076 | $0.0700 | $0.06015 | $0.06602 | +8.66% | $91,570 | $50.99M |
| Sep 24, 2026 | $0.05723 | $0.0626 | $0.05593 | $0.06076 | +6.17% | $62,555 | $46.93M |
| Sep 23, 2026 | $0.06579 | $0.06741 | $0.05651 | $0.05723 | -13.01% | $81,743 | $44.20M |
| Sep 22, 2026 | $0.06355 | $0.06625 | $0.06141 | $0.06579 | +3.52% | $59,650 | $50.82M |
| Sep 21, 2026 | $0.05838 | $0.06632 | $0.05837 | $0.06355 | +8.86% | $73,937 | $49.09M |
| Sep 20, 2026 | $0.05993 | $0.06068 | $0.05704 | $0.05838 | -2.59% | $63,863 | $45.09M |
| Sep 19, 2026 | $0.05354 | $0.06057 | $0.05328 | $0.05993 | +11.94% | $78,982 | $46.29M |
| Sep 18, 2026 | $0.05015 | $0.05381 | $0.05003 | $0.05354 | +6.76% | $60,310 | $41.35M |
| Sep 17, 2026 | $0.04804 | $0.05089 | $0.04777 | $0.05015 | +4.39% | $61,199 | $38.74M |
| Sep 16, 2026 | $0.04971 | $0.04974 | $0.04621 | $0.04804 | -3.36% | $62,226 | $37.11M |
| Sep 15, 2026 | $0.05747 | $0.05796 | $0.0471 | $0.04971 | -13.50% | $86,606 | $38.40M |
| Sep 14, 2026 | $0.05376 | $0.06079 | $0.05338 | $0.05747 | +6.90% | $73,048 | $44.39M |
| Sep 13, 2026 | $0.05193 | $0.05564 | $0.05186 | $0.05376 | +3.52% | $57,638 | $41.52M |
| Sep 12, 2026 | $0.05046 | $0.05221 | $0.05042 | $0.05193 | +2.91% | $54,524 | $40.11M |
| Sep 11, 2026 | $0.04965 | $0.0522 | $0.04876 | $0.05046 | +1.63% | $62,427 | $38.98M |
| Sep 10, 2026 | $0.05233 | $0.05235 | $0.0496 | $0.04965 | -5.12% | $56,105 | $38.35M |
| Sep 9, 2026 | $0.05408 | $0.05583 | $0.05105 | $0.05233 | -3.24% | $62,331 | $40.42M |
| Sep 8, 2026 | $0.05473 | $0.05572 | $0.0527 | $0.05408 | -1.19% | $68,528 | $41.77M |
| Sep 7, 2026 | $0.05525 | $0.05607 | $0.05403 | $0.05473 | -0.94% | $53,902 | $42.27M |
| Sep 6, 2026 | $0.05296 | $0.05559 | $0.05293 | $0.05525 | +4.32% | $60,721 | $42.68M |
| Sep 5, 2026 | $0.05079 | $0.05325 | $0.05071 | $0.05296 | +4.27% | $57,123 | $40.91M |
| Sep 4, 2026 | $0.05208 | $0.05222 | $0.05031 | $0.05079 | -2.48% | $57,474 | $39.23M |
| Sep 3, 2026 | $0.05014 | $0.0527 | $0.05002 | $0.05208 | +3.87% | $64,737 | $40.23M |
| Sep 2, 2026 | $0.0514 | $0.05158 | $0.0500 | $0.05014 | -2.45% | $56,737 | $38.73M |
| Sep 1, 2026 | $0.05212 | $0.05282 | $0.0511 | $0.0514 | -1.38% | $55,584 | $39.70M |
| Aug 31, 2026 | $0.05123 | $0.05265 | $0.05112 | $0.05212 | +1.74% | $56,051 | $40.26M |
| Aug 30, 2026 | $0.05356 | $0.05462 | $0.05095 | $0.05123 | -4.35% | $61,082 | $39.57M |
| Aug 29, 2026 | $0.05438 | $0.0547 | $0.0532 | $0.05356 | -1.51% | $57,965 | $41.37M |
| Aug 28, 2026 | $0.05726 | $0.05809 | $0.05391 | $0.05438 | -5.03% | $58,214 | $42.00M |
| Aug 27, 2026 | $0.05629 | $0.05765 | $0.05551 | $0.05726 | +1.72% | $59,020 | $44.23M |
| Aug 26, 2026 | $0.05443 | $0.05643 | $0.05413 | $0.05629 | +3.42% | $54,212 | $43.48M |
| Aug 25, 2026 | $0.05589 | $0.05682 | $0.0534 | $0.05443 | -2.61% | $56,491 | $42.04M |
| Aug 24, 2026 | $0.0561 | $0.05736 | $0.05434 | $0.05589 | -0.37% | $66,745 | $43.17M |
| Aug 23, 2026 | $0.05704 | $0.05798 | $0.05371 | $0.0561 | -1.65% | $101,853 | $43.33M |
| Aug 22, 2026 | $0.06062 | $0.06337 | $0.05608 | $0.05704 | -5.91% | $70,006 | $44.06M |
| Aug 21, 2026 | $0.05332 | $0.06117 | $0.05331 | $0.06062 | +13.69% | $70,645 | $46.82M |
| Aug 20, 2026 | $0.05002 | $0.05423 | $0.04973 | $0.05332 | +6.60% | $66,878 | $41.18M |
| Aug 19, 2026 | $0.04732 | $0.05104 | $0.04709 | $0.05002 | +5.71% | $82,930 | $38.64M |
| Aug 18, 2026 | $0.04852 | $0.04874 | $0.04656 | $0.04732 | -2.47% | $62,475 | $36.55M |
| Aug 17, 2026 | $0.04832 | $0.04996 | $0.0478 | $0.04852 | +0.41% | $62,544 | $37.48M |
| Aug 16, 2026 | $0.05007 | $0.06031 | $0.04765 | $0.04832 | -3.50% | $92,846 | $37.32M |
| Aug 15, 2026 | $0.04792 | $0.0504 | $0.04672 | $0.05007 | +4.49% | $71,610 | $38.67M |
| Aug 14, 2026 | $0.04971 | $0.0600 | $0.04752 | $0.04792 | -3.60% | $84,304 | $37.01M |
| Aug 13, 2026 | $0.04889 | $0.04984 | $0.0486 | $0.04971 | +1.68% | $57,206 | $38.40M |
| Aug 12, 2026 | $0.0504 | $0.05091 | $0.04862 | $0.04889 | -3.00% | $54,222 | $37.76M |
| Aug 11, 2026 | $0.05152 | $0.05158 | $0.04983 | $0.0504 | -2.17% | $56,664 | $38.93M |
| Aug 10, 2026 | $0.05335 | $0.05375 | $0.0513 | $0.05152 | -3.43% | $59,585 | $39.79M |
| Aug 9, 2026 | $0.05531 | $0.0560 | $0.05241 | $0.05335 | -3.54% | $63,208 | $41.21M |
| Aug 8, 2026 | $0.05099 | $0.05623 | $0.05079 | $0.05531 | +8.47% | $66,649 | $42.72M |
| Aug 7, 2026 | $0.05007 | $0.05324 | $0.05002 | $0.05099 | — | $58,889 | $39.38M |
Ronin Historical Data FAQ
Window highs, lows, best/worst days and volume for RoninWhat is the all-time high for RON?
Ronin's record price is about $4.45. It currently trades at $0.04956, roughly 98.9% below that peak. The all-time low on record is $0.04546125. The table below covers a shorter recent window, so its high and low are not the lifetime figures.
What is the RON market cap?
Ronin has a market capitalisation of about $28.72B, on roughly $1.51M of trading volume over the last 24 hours. The market-cap column in the table below applies the current circulating supply to each historical close, so it shows what the valuation would have been at that price — not a supply figure recorded on the day.
How much did RON change over this window?
Across 90 daily candles, close-to-close moved down 2.75%.
What were RON's high and low in this window?
In this sample, the highest trade print is about $0.08451 (Oct 10, 2026) and the lowest about $0.04621 (Sep 16, 2026).
What were RON's best and worst days in this window?
Best close-to-close day was about +13.69% (Aug 21, 2026); worst was -13.50% (Sep 15, 2026).