Ronin(RON)Heute
$0.531
vor 1 Jahren
$1.54
vor 2 Jahren
$0.47707
vor 3 Jahren
$0.329365
Ronin Preisverlauf
(RON)Zeitraum: 2024-09-12 ~ 2025-09-13
2024-09-12
2025-09-13
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-12 | $0.511278 | $0.524 | $0.511 | $0.518884 | $8.183M |
2025-09-11 | $0.541010 | $0.57 | $0.51 | $0.511741 | $24.842M |
2025-09-10 | $0.486446 | $0.545 | $0.484 | $0.540006 | $19.948M |
2025-09-09 | $0.480993 | $0.5 | $0.471 | $0.486195 | $7.804M |
2025-09-08 | $0.472308 | $0.482 | $0.466 | $0.480998 | $4.653M |
2025-09-07 | $0.467620 | $0.473 | $0.465 | $0.472633 | $3.354M |
2025-09-06 | $0.471855 | $0.476 | $0.465 | $0.467651 | $5.319M |
2025-09-05 | $0.486267 | $0.487 | $0.468 | $0.471270 | $9.473M |
2025-09-04 | $0.504650 | $0.506 | $0.483 | $0.485 | $188.630K |
2025-09-03 | $0.490038 | $0.506 | $0.486 | $0.504816 | $5.833M |
2025-09-02 | $0.494956 | $0.501 | $0.479 | $0.489578 | $6.727M |
2025-09-01 | $0.514688 | $0.517 | $0.492 | $0.495037 | $6.042M |
2025-08-31 | $0.500673 | $0.527 | $0.495 | $0.514745 | $11.199M |
2025-08-30 | $0.498973 | $0.509 | $0.49 | $0.501598 | $5.346M |
2025-08-29 | $0.517279 | $0.527 | $0.493 | $0.498060 | $8.055M |
2025-08-28 | $0.530989 | $0.534 | $0.515 | $0.517969 | $6.721M |
2025-08-27 | $0.524563 | $0.534 | $0.522 | $0.531258 | $6.139M |
2025-08-26 | $0.539986 | $0.537 | $0.509 | $0.524445 | $7.007M |
2025-08-25 | $0.556847 | $0.578 | $0.533 | $0.536 | $309.214K |
2025-08-24 | $0.559634 | $0.565 | $0.55 | $0.556483 | $5.269M |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-13
Ronin(RON)
