Skip to main content
Menu

Select a tool from the sidebar

Portfolio
Loading...
Sign In Get Started
Ronin Tether (RONINUSDT)
RONINUSDT
Ronin Tether (RONINUSDT)
0.063400 $
-0.001800 (%-2.76)
Overview
Technicals
Comments
Archive

RONINUSDT: Ronin Tether Historical Data

Historical price data, yearly archive and performance analysis for Ronin Tether.

Historical Chart

Loading chart...

Average

OPEN 0.6534
CLOSE 0.6484

Low

LOW 0.1265

High

HIGH 2.073
DATE OPEN HIGH LOW CLOSE
01/01/2025 1.941 1.987 1.899 1.909
01/02/2025 1.909 1.995 1.908 1.964
01/03/2025 1.965 2.031 1.92 2.025
01/04/2025 2.025 2.043 1.988 2.025
01/05/2025 2.024 2.04 1.975 2.015
01/06/2025 2.016 2.073 1.979 2.035
01/07/2025 2.035 2.043 1.851 1.858
01/08/2025 1.858 1.878 1.754 1.841
01/09/2025 1.841 1.869 1.778 1.828
01/10/2025 1.828 1.911 1.821 1.898
01/11/2025 1.898 1.903 1.851 1.866
01/12/2025 1.867 1.898 1.833 1.846
01/13/2025 1.845 1.88 1.678 1.809
01/14/2025 1.809 1.883 1.801 1.859
01/15/2025 1.859 1.933 1.812 1.868
01/16/2025 1.868 1.875 1.793 1.811
01/17/2025 1.812 1.861 1.793 1.823
01/18/2025 1.824 1.849 1.689 1.771
01/19/2025 1.77 1.802 1.62 1.662
01/20/2025 1.662 1.762 1.607 1.659
01/21/2025 1.659 1.801 1.6 1.758
01/22/2025 1.757 1.775 1.646 1.659
01/23/2025 1.659 1.702 1.628 1.676
01/24/2025 1.678 1.7 1.621 1.629
01/25/2025 1.628 1.644 1.604 1.612
01/26/2025 1.613 1.647 1.598 1.6
01/27/2025 1.601 1.619 1.441 1.524
01/28/2025 1.523 1.546 1.441 1.45
01/29/2025 1.45 1.501 1.428 1.462
01/30/2025 1.462 1.546 1.452 1.523
01/31/2025 1.523 1.583 1.498 1.505
02/01/2025 1.505 1.523 1.386 1.389
02/02/2025 1.39 1.398 1.134 1.213
02/03/2025 1.213 1.214 0.65 1.17
02/04/2025 1.171 1.186 0.999 1.03
02/05/2025 1.028 1.051 0.999 1.022
02/06/2025 1.022 1.065 1.003 1.03
02/07/2025 1.03 1.091 1.018 1.041
02/08/2025 1.04 1.109 1.033 1.097
02/09/2025 1.096 1.115 1.042 1.085
02/10/2025 1.085 1.155 1.061 1.155
02/11/2025 1.155 1.201 1.129 1.151
02/12/2025 1.151 1.268 1.121 1.253
02/13/2025 1.254 1.35 1.186 1.224
02/14/2025 1.224 1.278 1.217 1.264
02/15/2025 1.264 1.277 1.233 1.254
02/16/2025 1.254 1.29 1.24 1.274
02/17/2025 1.273 1.409 1.271 1.296
02/18/2025 1.297 1.31 1.178 1.239
02/19/2025 1.238 1.252 1.215 1.235
02/20/2025 1.234 1.265 1.231 1.257
02/21/2025 1.258 1.295 1.179 1.186
02/22/2025 1.186 1.234 1.181 1.225
02/23/2025 1.225 1.244 1.181 1.195
02/24/2025 1.196 1.201 1.041 1.053
02/25/2025 1.053 1.063 0.967 1.034
02/26/2025 1.033 1.1 0.949 0.977
02/27/2025 0.977 1.01 0.957 0.986
02/28/2025 0.986 0.99 0.895 0.957
03/01/2025 0.957 0.97 0.922 0.959
03/02/2025 0.96 1.052 0.934 1.043
03/03/2025 1.043 1.047 0.895 0.914
03/04/2025 0.914 0.925 0.843 0.913
03/05/2025 0.913 0.958 0.895 0.948
03/06/2025 0.947 0.97 0.911 0.917
03/07/2025 0.916 0.93 0.872 0.893
03/08/2025 0.893 0.903 0.872 0.886
03/09/2025 0.886 0.891 0.785 0.789
03/10/2025 0.79 0.815 0.692 0.705
03/11/2025 0.706 0.744 0.664 0.73
03/12/2025 0.73 0.84 0.719 0.814
03/13/2025 0.814 0.833 0.798 0.815
03/14/2025 0.815 0.86 0.81 0.837
03/15/2025 0.837 0.85 0.795 0.81
03/16/2025 0.81 0.816 0.764 0.77
03/17/2025 0.77 0.832 0.769 0.801
03/18/2025 0.801 0.801 0.763 0.79
03/19/2025 0.789 0.812 0.783 0.803
03/20/2025 0.803 0.807 0.766 0.773
03/21/2025 0.774 0.786 0.754 0.769
03/22/2025 0.769 0.788 0.767 0.782
03/23/2025 0.781 0.795 0.774 0.794
03/24/2025 0.793 0.814 0.783 0.808
03/25/2025 0.809 0.818 0.794 0.811
03/26/2025 0.812 0.822 0.779 0.784
03/27/2025 0.784 0.798 0.764 0.779
03/28/2025 0.779 0.782 0.723 0.735
03/29/2025 0.735 0.741 0.689 0.712
03/30/2025 0.712 0.722 0.693 0.703
03/31/2025 0.703 0.708 0.676 0.694
04/01/2025 0.693 0.734 0.691 0.726
04/02/2025 0.725 0.746 0.667 0.667
04/03/2025 0.667 0.694 0.646 0.667
04/04/2025 0.667 0.671 0.642 0.664
04/05/2025 0.665 0.667 0.642 0.653
04/06/2025 0.652 0.656 0.555 0.567
04/07/2025 0.568 0.585 0.512 0.561
04/08/2025 0.561 0.575 0.514 0.517
04/09/2025 0.518 0.587 0.497 0.576
04/10/2025 0.576 0.576 0.526 0.544
04/11/2025 0.544 0.566 0.539 0.556
04/12/2025 0.556 0.571 0.535 0.569
04/13/2025 0.57 0.57 0.507 0.517
04/14/2025 0.517 0.532 0.478 0.48
04/15/2025 0.48 0.487 0.461 0.467
04/16/2025 0.466 0.491 0.463 0.482
04/17/2025 0.481 0.505 0.477 0.49
04/18/2025 0.491 0.494 0.477 0.487
04/19/2025 0.487 0.531 0.486 0.499
04/20/2025 0.5 0.511 0.487 0.502
04/21/2025 0.502 0.544 0.502 0.514
04/22/2025 0.514 0.574 0.503 0.569
04/23/2025 0.569 0.584 0.552 0.56
04/24/2025 0.56 0.562 0.534 0.556
04/25/2025 0.555 0.61 0.547 0.571
04/26/2025 0.571 0.589 0.566 0.578
04/27/2025 0.578 0.582 0.555 0.556
04/28/2025 0.556 0.568 0.539 0.56
04/29/2025 0.559 0.574 0.545 0.553
04/30/2025 0.552 0.56 0.533 0.552
05/01/2025 0.553 0.572 0.549 0.565
05/02/2025 0.565 0.575 0.557 0.564
05/03/2025 0.563 0.565 0.541 0.547
05/04/2025 0.547 0.552 0.529 0.529
05/05/2025 0.529 0.534 0.491 0.497
05/06/2025 0.498 0.5 0.469 0.486
05/07/2025 0.486 0.496 0.481 0.493
05/08/2025 0.493 0.599 0.492 0.59
05/09/2025 0.591 0.657 0.59 0.627
05/10/2025 0.627 0.745 0.623 0.744
05/11/2025 0.744 0.75 0.682 0.699
05/12/2025 0.699 0.726 0.671 0.71
05/13/2025 0.709 0.756 0.671 0.746
05/14/2025 0.746 0.773 0.706 0.712
05/15/2025 0.711 0.723 0.658 0.673
05/16/2025 0.673 0.689 0.658 0.661
05/17/2025 0.661 0.663 0.634 0.641
05/18/2025 0.641 0.687 0.626 0.668
05/19/2025 0.667 0.721 0.622 0.707
05/20/2025 0.707 0.715 0.678 0.697
05/21/2025 0.696 0.726 0.685 0.711
05/22/2025 0.711 0.745 0.708 0.742
05/23/2025 0.741 0.754 0.684 0.694
05/24/2025 0.693 0.7 0.601 0.664
05/25/2025 0.664 0.72 0.643 0.702
05/26/2025 0.701 0.711 0.689 0.697
05/27/2025 0.697 0.727 0.681 0.686
05/28/2025 0.685 0.714 0.66 0.701
05/29/2025 0.7 0.722 0.678 0.682
05/30/2025 0.682 0.686 0.315 0.589
05/31/2025 0.589 0.607 0.573 0.602
06/01/2025 0.602 0.608 0.586 0.603
06/02/2025 0.603 0.611 0.583 0.608
06/03/2025 0.608 0.621 0.593 0.595
06/04/2025 0.595 0.603 0.576 0.582
06/05/2025 0.581 0.584 0.516 0.522
06/06/2025 0.522 0.544 0.517 0.526
06/07/2025 0.525 0.544 0.523 0.539
06/08/2025 0.54 0.55 0.537 0.542
06/09/2025 0.542 0.571 0.528 0.57
06/10/2025 0.571 0.588 0.561 0.587
06/11/2025 0.587 0.592 0.563 0.567
06/12/2025 0.567 0.567 0.532 0.533
06/13/2025 0.532 0.532 0.492 0.505
06/14/2025 0.506 0.507 0.482 0.489
06/15/2025 0.488 0.495 0.482 0.493
06/16/2025 0.494 0.589 0.488 0.506
06/17/2025 0.506 0.517 0.36 0.475
06/18/2025 0.474 0.481 0.458 0.475
06/19/2025 0.475 0.479 0.46 0.467
06/20/2025 0.466 0.473 0.441 0.45
06/21/2025 0.449 0.456 0.418 0.429
06/22/2025 0.43 0.435 0.392 0.41
06/23/2025 0.411 0.446 0.41 0.444
06/24/2025 0.445 0.452 0.441 0.449
06/25/2025 0.45 0.451 0.433 0.437
06/26/2025 0.437 0.45 0.429 0.432
06/27/2025 0.432 0.441 0.427 0.434
06/28/2025 0.433 0.44 0.429 0.437
06/29/2025 0.438 0.455 0.434 0.454
06/30/2025 0.454 0.457 0.441 0.445
07/01/2025 0.446 0.449 0.429 0.432
07/02/2025 0.432 0.466 0.425 0.459
07/03/2025 0.46 0.624 0.458 0.495
07/04/2025 0.494 0.503 0.472 0.503
07/05/2025 0.502 0.507 0.474 0.479
07/06/2025 0.478 0.492 0.474 0.484
07/07/2025 0.484 0.488 0.468 0.471
07/08/2025 0.472 0.485 0.466 0.48
07/09/2025 0.48 0.509 0.477 0.506
07/10/2025 0.507 0.532 0.5 0.528
07/11/2025 0.528 0.547 0.515 0.522
07/12/2025 0.523 0.535 0.506 0.516
07/13/2025 0.517 0.533 0.512 0.521
07/14/2025 0.521 0.54 0.513 0.519
07/15/2025 0.518 0.537 0.503 0.537
07/16/2025 0.537 0.569 0.531 0.558
07/17/2025 0.559 0.568 0.545 0.561
07/18/2025 0.561 0.593 0.554 0.567
07/19/2025 0.567 0.576 0.554 0.572
07/20/2025 0.572 0.603 0.569 0.594
07/21/2025 0.594 0.611 0.584 0.597
07/22/2025 0.596 0.602 0.568 0.598
07/23/2025 0.598 0.598 0.549 0.564
07/24/2025 0.563 0.602 0.537 0.561
07/25/2025 0.561 0.562 0.54 0.559
07/26/2025 0.559 0.57 0.556 0.562
07/27/2025 0.563 0.577 0.56 0.574
07/28/2025 0.574 0.594 0.549 0.553
07/29/2025 0.554 0.568 0.54 0.548
07/30/2025 0.548 0.55 0.525 0.546
07/31/2025 0.545 0.558 0.521 0.522
08/01/2025 0.522 0.523 0.485 0.495
08/02/2025 0.495 0.501 0.478 0.487
08/03/2025 0.487 0.507 0.482 0.504
08/04/2025 0.505 0.53 0.504 0.527
08/05/2025 0.527 0.528 0.495 0.504
08/06/2025 0.505 0.515 0.495 0.509
08/07/2025 0.508 0.54 0.504 0.539
08/08/2025 0.539 0.554 0.533 0.551
08/09/2025 0.55 0.581 0.548 0.573
08/10/2025 0.574 0.585 0.556 0.568
08/11/2025 0.567 0.583 0.548 0.552
08/12/2025 0.551 0.588 0.55 0.58
08/13/2025 0.581 0.6 0.576 0.597
08/14/2025 0.598 0.606 0.549 0.558
08/15/2025 0.558 0.569 0.538 0.552
08/16/2025 0.552 0.562 0.549 0.558
08/17/2025 0.557 0.576 0.553 0.563
08/18/2025 0.563 0.564 0.536 0.54
08/19/2025 0.541 0.547 0.513 0.514
08/20/2025 0.514 0.533 0.506 0.53
08/21/2025 0.53 0.532 0.519 0.527
08/22/2025 0.527 0.576 0.514 0.572
08/23/2025 0.573 0.574 0.554 0.562
08/24/2025 0.562 0.578 0.549 0.556
08/25/2025 0.557 0.561 0.509 0.514
08/26/2025 0.514 0.534 0.509 0.531
08/27/2025 0.53 0.535 0.519 0.522
08/28/2025 0.522 0.529 0.511 0.522
08/29/2025 0.522 0.527 0.493 0.501
08/30/2025 0.501 0.509 0.492 0.5
08/31/2025 0.5 0.528 0.5 0.506
09/01/2025 0.506 0.514 0.48 0.491
09/02/2025 0.491 0.501 0.486 0.498
09/03/2025 0.498 0.506 0.489 0.502
09/04/2025 0.501 0.505 0.469 0.472
09/05/2025 0.472 0.487 0.466 0.47
09/06/2025 0.47 0.472 0.464 0.469
09/07/2025 0.469 0.474 0.465 0.47
09/08/2025 0.47 0.483 0.466 0.476
09/09/2025 0.475 0.502 0.472 0.499
09/10/2025 0.501 0.547 0.496 0.546
09/11/2025 0.546 0.57 0.51 0.517
09/12/2025 0.517 0.534 0.511 0.528
09/13/2025 0.528 0.534 0.516 0.527
09/14/2025 0.526 0.528 0.506 0.511
09/15/2025 0.51 0.517 0.488 0.496
09/16/2025 0.496 0.502 0.488 0.499
09/17/2025 0.5 0.509 0.482 0.507
09/18/2025 0.507 0.517 0.496 0.51
09/19/2025 0.51 0.518 0.487 0.489
09/20/2025 0.489 0.5 0.486 0.496
09/21/2025 0.495 0.561 0.486 0.531
09/22/2025 0.531 0.533 0.468 0.487
09/23/2025 0.487 0.496 0.478 0.482
09/24/2025 0.482 0.491 0.472 0.479
09/25/2025 0.479 0.48 0.437 0.441
09/26/2025 0.442 0.462 0.439 0.459
09/27/2025 0.46 0.464 0.454 0.458
09/28/2025 0.458 0.472 0.45 0.471
09/29/2025 0.472 0.475 0.46 0.469
09/30/2025 0.469 0.48 0.449 0.46
10/01/2025 0.46 0.479 0.449 0.479
10/02/2025 0.479 0.492 0.473 0.485
10/03/2025 0.485 0.492 0.477 0.485
10/04/2025 0.485 0.486 0.472 0.476
10/05/2025 0.476 0.493 0.474 0.476
10/06/2025 0.476 0.497 0.473 0.493
10/07/2025 0.493 0.497 0.469 0.471
10/08/2025 0.47 0.486 0.468 0.48
10/09/2025 0.48 0.481 0.455 0.468
10/10/2025 0.467 0.473 0.273 0.364
10/11/2025 0.365 0.382 0.353 0.362
10/12/2025 0.363 0.406 0.357 0.401
10/13/2025 0.401 0.421 0.395 0.415
10/14/2025 0.415 0.418 0.3829 0.4086
10/15/2025 0.4089 0.4165 0.3914 0.3965
10/16/2025 0.3965 0.4051 0.3766 0.3831
10/17/2025 0.3828 0.3886 0.3601 0.3709
10/18/2025 0.371 0.3784 0.37 0.375
10/19/2025 0.3748 0.3876 0.3721 0.3826
10/20/2025 0.383 0.3921 0.3778 0.3832
10/21/2025 0.3829 0.3923 0.3665 0.3713
10/22/2025 0.371 0.3753 0.3566 0.3661
10/23/2025 0.366 0.3775 0.3655 0.373
10/24/2025 0.373 0.3867 0.3723 0.3824
10/25/2025 0.3824 0.3826 0.3749 0.3757
10/26/2025 0.3758 0.3813 0.3642 0.3795
10/27/2025 0.3797 0.3873 0.37 0.3706
10/28/2025 0.3704 0.3713 0.3438 0.3475
10/29/2025 0.3472 0.3534 0.3352 0.3403
10/30/2025 0.3402 0.344 0.3154 0.3243
10/31/2025 0.3244 0.3332 0.324 0.3281
11/01/2025 0.3281 0.334 0.326 0.3337
11/02/2025 0.3336 0.3393 0.3287 0.3363
11/03/2025 0.3363 0.3373 0.2983 0.2993
11/04/2025 0.2994 0.3025 0.2588 0.2746
11/05/2025 0.2745 0.2849 0.2611 0.2799
11/06/2025 0.2798 0.2799 0.2643 0.2759
11/07/2025 0.276 0.38 0.273 0.3101
11/08/2025 0.3101 0.3132 0.2969 0.3047
11/09/2025 0.3047 0.308 0.2939 0.3035
11/10/2025 0.3034 0.3107 0.2964 0.3001
11/11/2025 0.3003 0.3049 0.2783 0.2789
11/12/2025 0.2791 0.2919 0.2737 0.2744
11/13/2025 0.2743 0.33 0.2618 0.2672
11/14/2025 0.267 0.2698 0.2566 0.2605
11/15/2025 0.2604 0.27 0.26 0.2611
11/16/2025 0.2611 0.2638 0.2395 0.2441
11/17/2025 0.2442 0.2509 0.2319 0.2377
11/18/2025 0.2378 0.2636 0.2335 0.2531
11/19/2025 0.2529 0.2555 0.2303 0.2433
11/20/2025 0.2434 0.2553 0.2278 0.2313
11/21/2025 0.2313 0.2371 0.2084 0.218
11/22/2025 0.2181 0.2206 0.1973 0.1998
11/23/2025 0.1998 0.2017 0.1877 0.188
11/24/2025 0.1879 0.1918 0.1794 0.187
11/25/2025 0.1871 0.1941 0.1738 0.193
11/26/2025 0.1931 0.1945 0.1822 0.1862
11/27/2025 0.1862 0.1904 0.1777 0.1786
11/28/2025 0.1786 0.1836 0.1755 0.1771
11/29/2025 0.1772 0.1779 0.1681 0.1701
11/30/2025 0.1699 0.1713 0.1659 0.166
12/01/2025 0.166 0.1663 0.1494 0.1539
12/02/2025 0.1539 0.1708 0.152 0.1661
12/03/2025 0.1662 0.1758 0.1653 0.1739
12/04/2025 0.1739 0.1756 0.1631 0.1649
12/05/2025 0.165 0.1663 0.1531 0.1594
12/06/2025 0.1592 0.2 0.1583 0.1847
12/07/2025 0.1847 0.191 0.166 0.1695
12/08/2025 0.1693 0.1747 0.169 0.171
12/09/2025 0.1709 0.1815 0.1678 0.1777
12/10/2025 0.1776 0.1934 0.1742 0.1775
12/11/2025 0.1775 0.1775 0.1675 0.1733
12/12/2025 0.1734 0.177 0.166 0.1702
12/13/2025 0.1704 0.1739 0.169 0.1718
12/14/2025 0.1717 0.1782 0.16 0.1661
12/15/2025 0.1661 0.1717 0.1557 0.1615
12/16/2025 0.1616 0.1623 0.157 0.1597
12/17/2025 0.1592 0.1609 0.149 0.151
12/18/2025 0.151 0.1533 0.1407 0.1431
12/19/2025 0.1431 0.153 0.1416 0.1518
12/20/2025 0.1518 0.1532 0.1477 0.1481
12/21/2025 0.1481 0.1483 0.1415 0.1447
12/22/2025 0.1447 0.1472 0.141 0.1423
12/23/2025 0.1421 0.1433 0.1366 0.1422
12/24/2025 0.1421 0.1427 0.1364 0.1382
12/25/2025 0.1383 0.1404 0.1329 0.1335
12/26/2025 0.1335 0.1372 0.1289 0.1305
12/27/2025 0.1305 0.1337 0.1304 0.1331
12/28/2025 0.1332 0.1345 0.1265 0.1282
12/29/2025 0.1282 0.1583 0.1269 0.1293
12/30/2025 0.1292 0.1302 0.1271 0.1282
12/31/2025 0.1284 0.1399 0.1276 0.1327