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
$0.0471
-3.88% 1D
Recently Viewed
1H+0.86%
1D-3.88%
1W-14.05%
1M-3.09%
Ronin (RON) has 90 days of daily open, high, low and close on file. Over that window RON ranged $0.04684 to $0.06341, closed at $0.04724 and is down 18.8% across the window.
Ronin — Window Stats
90 daily bars · MEXCBars
90
Window high
$0.06341
Window low
$0.04684
First → last
-18.82%
Latest close
$0.04724
vs live
-0.30%
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 |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | $0.04971 | $0.04974 | $0.04621 | $0.04724 | -4.97% | $47,697 | $36.49M |
| 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 | +1.84% | $58,889 | $39.38M |
| Aug 6, 2026 | $0.04926 | $0.05166 | $0.04926 | $0.05007 | +1.64% | $73,091 | $38.67M |
| Aug 5, 2026 | $0.04778 | $0.04983 | $0.0475 | $0.04926 | +3.10% | $62,860 | $38.05M |
| Aug 4, 2026 | $0.04788 | $0.04823 | $0.04765 | $0.04778 | -0.21% | $67,493 | $36.91M |
| Aug 3, 2026 | $0.04832 | $0.04857 | $0.04683 | $0.04788 | -0.91% | $59,061 | $36.98M |
| Aug 2, 2026 | $0.04869 | $0.04924 | $0.04775 | $0.04832 | -0.76% | $55,846 | $37.32M |
| Aug 1, 2026 | $0.04967 | $0.04998 | $0.04837 | $0.04869 | -1.97% | $63,592 | $37.61M |
| Jul 31, 2026 | $0.04747 | $0.05218 | $0.04697 | $0.04967 | +4.63% | $95,150 | $38.37M |
| Jul 30, 2026 | $0.04684 | $0.04858 | $0.04677 | $0.04747 | +1.35% | $54,162 | $36.67M |
| Jul 29, 2026 | $0.04919 | $0.04947 | $0.04598 | $0.04684 | -4.78% | $61,461 | $36.18M |
| Jul 28, 2026 | $0.04953 | $0.04969 | $0.04841 | $0.04919 | -0.69% | $56,479 | $37.99M |
| Jul 27, 2026 | $0.05243 | $0.05249 | $0.04912 | $0.04953 | -5.53% | $60,654 | $38.26M |
| Jul 26, 2026 | $0.05186 | $0.05543 | $0.05166 | $0.05243 | +1.10% | $61,305 | $40.50M |
| Jul 25, 2026 | $0.05207 | $0.05237 | $0.05105 | $0.05186 | -0.40% | $59,877 | $40.06M |
| Jul 24, 2026 | $0.05324 | $0.05385 | $0.05162 | $0.05207 | -2.20% | $63,661 | $40.22M |
| Jul 23, 2026 | $0.05427 | $0.05577 | $0.05324 | $0.05324 | -1.90% | $61,168 | $41.12M |
| Jul 22, 2026 | $0.0552 | $0.0555 | $0.05358 | $0.05427 | -1.68% | $57,234 | $41.92M |
| Jul 21, 2026 | $0.05619 | $0.05743 | $0.05458 | $0.0552 | -1.76% | $62,686 | $42.64M |
| Jul 20, 2026 | $0.05384 | $0.05885 | $0.05307 | $0.05619 | +4.36% | $81,361 | $43.40M |
| Jul 19, 2026 | $0.0550 | $0.0555 | $0.05355 | $0.05384 | -2.11% | $56,607 | $41.59M |
| Jul 18, 2026 | $0.05331 | $0.05539 | $0.05249 | $0.0550 | +3.17% | $60,021 | $42.48M |
| Jul 17, 2026 | $0.05363 | $0.05427 | $0.05202 | $0.05331 | -0.60% | $54,639 | $41.18M |
| Jul 16, 2026 | $0.05437 | $0.05511 | $0.05346 | $0.05363 | -1.36% | $56,857 | $41.42M |
| Jul 15, 2026 | $0.05481 | $0.05588 | $0.05416 | $0.05437 | -0.80% | $58,330 | $42.00M |
| Jul 14, 2026 | $0.05227 | $0.05614 | $0.05183 | $0.05481 | +4.86% | $57,331 | $42.34M |
| Jul 13, 2026 | $0.0542 | $0.05502 | $0.05151 | $0.05227 | -3.56% | $59,722 | $40.37M |
| Jul 12, 2026 | $0.05562 | $0.05586 | $0.05411 | $0.0542 | -2.55% | $57,339 | $41.86M |
| Jul 11, 2026 | $0.05766 | $0.05807 | $0.05562 | $0.05562 | -3.54% | $58,118 | $42.96M |
| Jul 10, 2026 | $0.05618 | $0.05805 | $0.05576 | $0.05766 | +2.63% | $61,775 | $44.54M |
| Jul 9, 2026 | $0.05525 | $0.05677 | $0.05477 | $0.05618 | +1.68% | $59,610 | $43.39M |
| Jul 8, 2026 | $0.05659 | $0.05698 | $0.05462 | $0.05525 | -2.37% | $63,504 | $42.68M |
| Jul 7, 2026 | $0.06086 | $0.06111 | $0.05611 | $0.05659 | -7.02% | $64,599 | $43.71M |
| Jul 6, 2026 | $0.06101 | $0.06176 | $0.05925 | $0.06086 | -0.25% | $64,653 | $47.01M |
| Jul 5, 2026 | $0.0616 | $0.06188 | $0.05981 | $0.06101 | -0.96% | $55,909 | $47.12M |
| Jul 4, 2026 | $0.06184 | $0.06261 | $0.06071 | $0.0616 | -0.39% | $58,852 | $47.58M |
| Jul 3, 2026 | $0.06006 | $0.0624 | $0.05945 | $0.06184 | +2.96% | $60,391 | $47.77M |
| Jul 2, 2026 | $0.05953 | $0.06329 | $0.05866 | $0.06006 | +0.89% | $62,714 | $46.39M |
| Jul 1, 2026 | $0.05489 | $0.06046 | $0.05374 | $0.05953 | +8.45% | $59,512 | $45.98M |
| Jun 30, 2026 | $0.05762 | $0.05925 | $0.05463 | $0.05489 | -4.74% | $59,283 | $42.40M |
| Jun 29, 2026 | $0.05635 | $0.05854 | $0.0556 | $0.05762 | +2.25% | $58,389 | $44.51M |
| Jun 28, 2026 | $0.05623 | $0.05801 | $0.0560 | $0.05635 | +0.21% | $53,753 | $43.52M |
| Jun 27, 2026 | $0.05741 | $0.05812 | $0.0560 | $0.05623 | -2.06% | $58,077 | $43.43M |
| Jun 26, 2026 | $0.05834 | $0.05925 | $0.05625 | $0.05741 | -1.59% | $55,608 | $44.34M |
| Jun 25, 2026 | $0.05706 | $0.06099 | $0.05492 | $0.05834 | +2.24% | $66,520 | $45.06M |
| Jun 24, 2026 | $0.05844 | $0.06051 | $0.05407 | $0.05706 | -2.36% | $65,595 | $44.07M |
| Jun 23, 2026 | $0.06161 | $0.06197 | $0.05794 | $0.05844 | -5.15% | $74,345 | $45.14M |
| Jun 22, 2026 | $0.06031 | $0.06336 | $0.06029 | $0.06161 | +2.16% | $66,406 | $47.59M |
| Jun 21, 2026 | $0.06341 | $0.06474 | $0.06031 | $0.06031 | -4.89% | $66,403 | $46.58M |
| Jun 20, 2026 | $0.05819 | $0.06504 | $0.05808 | $0.06341 | +8.97% | $68,395 | $48.98M |
| Jun 19, 2026 | $0.06066 | $0.06092 | $0.05656 | $0.05819 | — | $59,824 | $44.95M |
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 $0.0471, 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 $28.21B, 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 18.82%.
What were RON's high and low in this window?
In this sample, the highest trade print is about $0.06504 (Jun 20, 2026) and the lowest about $0.04598 (Jul 29, 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).