Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Ronin Tether logo
RONINUSDT
Ronin Tether
—
0.0582 $
-0.002300 (%-3.80)
Day Low₺0.0566
Day High₺0.0612
Bid0.0581
Ask0.0582

Market Data

Spot Rate
B:0.0581
A:0.0582
Circulating Supply
772,401,679
Market Cap
$58.14M
Overview
Technicals
Comments
Archive

RONINUSDT: Ronin Tether Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 0.6534
CLOSE 0.6484

Low

LOW 0.1265

High

HIGH 2.073
DATEOPENHIGHLOWCLOSE
01/01/20251.9411.9871.8991.909
01/02/20251.9091.9951.9081.964
01/03/20251.9652.0311.922.025
01/04/20252.0252.0431.9882.025
01/05/20252.0242.041.9752.015
01/06/20252.0162.0731.9792.035
01/07/20252.0352.0431.8511.858
01/08/20251.8581.8781.7541.841
01/09/20251.8411.8691.7781.828
01/10/20251.8281.9111.8211.898
01/11/20251.8981.9031.8511.866
01/12/20251.8671.8981.8331.846
01/13/20251.8451.881.6781.809
01/14/20251.8091.8831.8011.859
01/15/20251.8591.9331.8121.868
01/16/20251.8681.8751.7931.811
01/17/20251.8121.8611.7931.823
01/18/20251.8241.8491.6891.771
01/19/20251.771.8021.621.662
01/20/20251.6621.7621.6071.659
01/21/20251.6591.8011.61.758
01/22/20251.7571.7751.6461.659
01/23/20251.6591.7021.6281.676
01/24/20251.6781.71.6211.629
01/25/20251.6281.6441.6041.612
01/26/20251.6131.6471.5981.6
01/27/20251.6011.6191.4411.524
01/28/20251.5231.5461.4411.45
01/29/20251.451.5011.4281.462
01/30/20251.4621.5461.4521.523
01/31/20251.5231.5831.4981.505
02/01/20251.5051.5231.3861.389
02/02/20251.391.3981.1341.213
02/03/20251.2131.2140.651.17
02/04/20251.1711.1860.9991.03
02/05/20251.0281.0510.9991.022
02/06/20251.0221.0651.0031.03
02/07/20251.031.0911.0181.041
02/08/20251.041.1091.0331.097
02/09/20251.0961.1151.0421.085
02/10/20251.0851.1551.0611.155
02/11/20251.1551.2011.1291.151
02/12/20251.1511.2681.1211.253
02/13/20251.2541.351.1861.224
02/14/20251.2241.2781.2171.264
02/15/20251.2641.2771.2331.254
02/16/20251.2541.291.241.274
02/17/20251.2731.4091.2711.296
02/18/20251.2971.311.1781.239
02/19/20251.2381.2521.2151.235
02/20/20251.2341.2651.2311.257
02/21/20251.2581.2951.1791.186
02/22/20251.1861.2341.1811.225
02/23/20251.2251.2441.1811.195
02/24/20251.1961.2011.0411.053
02/25/20251.0531.0630.9671.034
02/26/20251.0331.10.9490.977
02/27/20250.9771.010.9570.986
02/28/20250.9860.990.8950.957
03/01/20250.9570.970.9220.959
03/02/20250.961.0520.9341.043
03/03/20251.0431.0470.8950.914
03/04/20250.9140.9250.8430.913
03/05/20250.9130.9580.8950.948
03/06/20250.9470.970.9110.917
03/07/20250.9160.930.8720.893
03/08/20250.8930.9030.8720.886
03/09/20250.8860.8910.7850.789
03/10/20250.790.8150.6920.705
03/11/20250.7060.7440.6640.73
03/12/20250.730.840.7190.814
03/13/20250.8140.8330.7980.815
03/14/20250.8150.860.810.837
03/15/20250.8370.850.7950.81
03/16/20250.810.8160.7640.77
03/17/20250.770.8320.7690.801
03/18/20250.8010.8010.7630.79
03/19/20250.7890.8120.7830.803
03/20/20250.8030.8070.7660.773
03/21/20250.7740.7860.7540.769
03/22/20250.7690.7880.7670.782
03/23/20250.7810.7950.7740.794
03/24/20250.7930.8140.7830.808
03/25/20250.8090.8180.7940.811
03/26/20250.8120.8220.7790.784
03/27/20250.7840.7980.7640.779
03/28/20250.7790.7820.7230.735
03/29/20250.7350.7410.6890.712
03/30/20250.7120.7220.6930.703
03/31/20250.7030.7080.6760.694
04/01/20250.6930.7340.6910.726
04/02/20250.7250.7460.6670.667
04/03/20250.6670.6940.6460.667
04/04/20250.6670.6710.6420.664
04/05/20250.6650.6670.6420.653
04/06/20250.6520.6560.5550.567
04/07/20250.5680.5850.5120.561
04/08/20250.5610.5750.5140.517
04/09/20250.5180.5870.4970.576
04/10/20250.5760.5760.5260.544
04/11/20250.5440.5660.5390.556
04/12/20250.5560.5710.5350.569
04/13/20250.570.570.5070.517
04/14/20250.5170.5320.4780.48
04/15/20250.480.4870.4610.467
04/16/20250.4660.4910.4630.482
04/17/20250.4810.5050.4770.49
04/18/20250.4910.4940.4770.487
04/19/20250.4870.5310.4860.499
04/20/20250.50.5110.4870.502
04/21/20250.5020.5440.5020.514
04/22/20250.5140.5740.5030.569
04/23/20250.5690.5840.5520.56
04/24/20250.560.5620.5340.556
04/25/20250.5550.610.5470.571
04/26/20250.5710.5890.5660.578
04/27/20250.5780.5820.5550.556
04/28/20250.5560.5680.5390.56
04/29/20250.5590.5740.5450.553
04/30/20250.5520.560.5330.552
05/01/20250.5530.5720.5490.565
05/02/20250.5650.5750.5570.564
05/03/20250.5630.5650.5410.547
05/04/20250.5470.5520.5290.529
05/05/20250.5290.5340.4910.497
05/06/20250.4980.50.4690.486
05/07/20250.4860.4960.4810.493
05/08/20250.4930.5990.4920.59
05/09/20250.5910.6570.590.627
05/10/20250.6270.7450.6230.744
05/11/20250.7440.750.6820.699
05/12/20250.6990.7260.6710.71
05/13/20250.7090.7560.6710.746
05/14/20250.7460.7730.7060.712
05/15/20250.7110.7230.6580.673
05/16/20250.6730.6890.6580.661
05/17/20250.6610.6630.6340.641
05/18/20250.6410.6870.6260.668
05/19/20250.6670.7210.6220.707
05/20/20250.7070.7150.6780.697
05/21/20250.6960.7260.6850.711
05/22/20250.7110.7450.7080.742
05/23/20250.7410.7540.6840.694
05/24/20250.6930.70.6010.664
05/25/20250.6640.720.6430.702
05/26/20250.7010.7110.6890.697
05/27/20250.6970.7270.6810.686
05/28/20250.6850.7140.660.701
05/29/20250.70.7220.6780.682
05/30/20250.6820.6860.3150.589
05/31/20250.5890.6070.5730.602
06/01/20250.6020.6080.5860.603
06/02/20250.6030.6110.5830.608
06/03/20250.6080.6210.5930.595
06/04/20250.5950.6030.5760.582
06/05/20250.5810.5840.5160.522
06/06/20250.5220.5440.5170.526
06/07/20250.5250.5440.5230.539
06/08/20250.540.550.5370.542
06/09/20250.5420.5710.5280.57
06/10/20250.5710.5880.5610.587
06/11/20250.5870.5920.5630.567
06/12/20250.5670.5670.5320.533
06/13/20250.5320.5320.4920.505
06/14/20250.5060.5070.4820.489
06/15/20250.4880.4950.4820.493
06/16/20250.4940.5890.4880.506
06/17/20250.5060.5170.360.475
06/18/20250.4740.4810.4580.475
06/19/20250.4750.4790.460.467
06/20/20250.4660.4730.4410.45
06/21/20250.4490.4560.4180.429
06/22/20250.430.4350.3920.41
06/23/20250.4110.4460.410.444
06/24/20250.4450.4520.4410.449
06/25/20250.450.4510.4330.437
06/26/20250.4370.450.4290.432
06/27/20250.4320.4410.4270.434
06/28/20250.4330.440.4290.437
06/29/20250.4380.4550.4340.454
06/30/20250.4540.4570.4410.445
07/01/20250.4460.4490.4290.432
07/02/20250.4320.4660.4250.459
07/03/20250.460.6240.4580.495
07/04/20250.4940.5030.4720.503
07/05/20250.5020.5070.4740.479
07/06/20250.4780.4920.4740.484
07/07/20250.4840.4880.4680.471
07/08/20250.4720.4850.4660.48
07/09/20250.480.5090.4770.506
07/10/20250.5070.5320.50.528
07/11/20250.5280.5470.5150.522
07/12/20250.5230.5350.5060.516
07/13/20250.5170.5330.5120.521
07/14/20250.5210.540.5130.519
07/15/20250.5180.5370.5030.537
07/16/20250.5370.5690.5310.558
07/17/20250.5590.5680.5450.561
07/18/20250.5610.5930.5540.567
07/19/20250.5670.5760.5540.572
07/20/20250.5720.6030.5690.594
07/21/20250.5940.6110.5840.597
07/22/20250.5960.6020.5680.598
07/23/20250.5980.5980.5490.564
07/24/20250.5630.6020.5370.561
07/25/20250.5610.5620.540.559
07/26/20250.5590.570.5560.562
07/27/20250.5630.5770.560.574
07/28/20250.5740.5940.5490.553
07/29/20250.5540.5680.540.548
07/30/20250.5480.550.5250.546
07/31/20250.5450.5580.5210.522
08/01/20250.5220.5230.4850.495
08/02/20250.4950.5010.4780.487
08/03/20250.4870.5070.4820.504
08/04/20250.5050.530.5040.527
08/05/20250.5270.5280.4950.504
08/06/20250.5050.5150.4950.509
08/07/20250.5080.540.5040.539
08/08/20250.5390.5540.5330.551
08/09/20250.550.5810.5480.573
08/10/20250.5740.5850.5560.568
08/11/20250.5670.5830.5480.552
08/12/20250.5510.5880.550.58
08/13/20250.5810.60.5760.597
08/14/20250.5980.6060.5490.558
08/15/20250.5580.5690.5380.552
08/16/20250.5520.5620.5490.558
08/17/20250.5570.5760.5530.563
08/18/20250.5630.5640.5360.54
08/19/20250.5410.5470.5130.514
08/20/20250.5140.5330.5060.53
08/21/20250.530.5320.5190.527
08/22/20250.5270.5760.5140.572
08/23/20250.5730.5740.5540.562
08/24/20250.5620.5780.5490.556
08/25/20250.5570.5610.5090.514
08/26/20250.5140.5340.5090.531
08/27/20250.530.5350.5190.522
08/28/20250.5220.5290.5110.522
08/29/20250.5220.5270.4930.501
08/30/20250.5010.5090.4920.5
08/31/20250.50.5280.50.506
09/01/20250.5060.5140.480.491
09/02/20250.4910.5010.4860.498
09/03/20250.4980.5060.4890.502
09/04/20250.5010.5050.4690.472
09/05/20250.4720.4870.4660.47
09/06/20250.470.4720.4640.469
09/07/20250.4690.4740.4650.47
09/08/20250.470.4830.4660.476
09/09/20250.4750.5020.4720.499
09/10/20250.5010.5470.4960.546
09/11/20250.5460.570.510.517
09/12/20250.5170.5340.5110.528
09/13/20250.5280.5340.5160.527
09/14/20250.5260.5280.5060.511
09/15/20250.510.5170.4880.496
09/16/20250.4960.5020.4880.499
09/17/20250.50.5090.4820.507
09/18/20250.5070.5170.4960.51
09/19/20250.510.5180.4870.489
09/20/20250.4890.50.4860.496
09/21/20250.4950.5610.4860.531
09/22/20250.5310.5330.4680.487
09/23/20250.4870.4960.4780.482
09/24/20250.4820.4910.4720.479
09/25/20250.4790.480.4370.441
09/26/20250.4420.4620.4390.459
09/27/20250.460.4640.4540.458
09/28/20250.4580.4720.450.471
09/29/20250.4720.4750.460.469
09/30/20250.4690.480.4490.46
10/01/20250.460.4790.4490.479
10/02/20250.4790.4920.4730.485
10/03/20250.4850.4920.4770.485
10/04/20250.4850.4860.4720.476
10/05/20250.4760.4930.4740.476
10/06/20250.4760.4970.4730.493
10/07/20250.4930.4970.4690.471
10/08/20250.470.4860.4680.48
10/09/20250.480.4810.4550.468
10/10/20250.4670.4730.2730.364
10/11/20250.3650.3820.3530.362
10/12/20250.3630.4060.3570.401
10/13/20250.4010.4210.3950.415
10/14/20250.4150.4180.38290.4086
10/15/20250.40890.41650.39140.3965
10/16/20250.39650.40510.37660.3831
10/17/20250.38280.38860.36010.3709
10/18/20250.3710.37840.370.375
10/19/20250.37480.38760.37210.3826
10/20/20250.3830.39210.37780.3832
10/21/20250.38290.39230.36650.3713
10/22/20250.3710.37530.35660.3661
10/23/20250.3660.37750.36550.373
10/24/20250.3730.38670.37230.3824
10/25/20250.38240.38260.37490.3757
10/26/20250.37580.38130.36420.3795
10/27/20250.37970.38730.370.3706
10/28/20250.37040.37130.34380.3475
10/29/20250.34720.35340.33520.3403
10/30/20250.34020.3440.31540.3243
10/31/20250.32440.33320.3240.3281
11/01/20250.32810.3340.3260.3337
11/02/20250.33360.33930.32870.3363
11/03/20250.33630.33730.29830.2993
11/04/20250.29940.30250.25880.2746
11/05/20250.27450.28490.26110.2799
11/06/20250.27980.27990.26430.2759
11/07/20250.2760.380.2730.3101
11/08/20250.31010.31320.29690.3047
11/09/20250.30470.3080.29390.3035
11/10/20250.30340.31070.29640.3001
11/11/20250.30030.30490.27830.2789
11/12/20250.27910.29190.27370.2744
11/13/20250.27430.330.26180.2672
11/14/20250.2670.26980.25660.2605
11/15/20250.26040.270.260.2611
11/16/20250.26110.26380.23950.2441
11/17/20250.24420.25090.23190.2377
11/18/20250.23780.26360.23350.2531
11/19/20250.25290.25550.23030.2433
11/20/20250.24340.25530.22780.2313
11/21/20250.23130.23710.20840.218
11/22/20250.21810.22060.19730.1998
11/23/20250.19980.20170.18770.188
11/24/20250.18790.19180.17940.187
11/25/20250.18710.19410.17380.193
11/26/20250.19310.19450.18220.1862
11/27/20250.18620.19040.17770.1786
11/28/20250.17860.18360.17550.1771
11/29/20250.17720.17790.16810.1701
11/30/20250.16990.17130.16590.166
12/01/20250.1660.16630.14940.1539
12/02/20250.15390.17080.1520.1661
12/03/20250.16620.17580.16530.1739
12/04/20250.17390.17560.16310.1649
12/05/20250.1650.16630.15310.1594
12/06/20250.15920.20.15830.1847
12/07/20250.18470.1910.1660.1695
12/08/20250.16930.17470.1690.171
12/09/20250.17090.18150.16780.1777
12/10/20250.17760.19340.17420.1775
12/11/20250.17750.17750.16750.1733
12/12/20250.17340.1770.1660.1702
12/13/20250.17040.17390.1690.1718
12/14/20250.17170.17820.160.1661
12/15/20250.16610.17170.15570.1615
12/16/20250.16160.16230.1570.1597
12/17/20250.15920.16090.1490.151
12/18/20250.1510.15330.14070.1431
12/19/20250.14310.1530.14160.1518
12/20/20250.15180.15320.14770.1481
12/21/20250.14810.14830.14150.1447
12/22/20250.14470.14720.1410.1423
12/23/20250.14210.14330.13660.1422
12/24/20250.14210.14270.13640.1382
12/25/20250.13830.14040.13290.1335
12/26/20250.13350.13720.12890.1305
12/27/20250.13050.13370.13040.1331
12/28/20250.13320.13450.12650.1282
12/29/20250.12820.15830.12690.1293
12/30/20250.12920.13020.12710.1282
12/31/20250.12840.13990.12760.1327