RON
Date | Open | Close | High | Low |
---|---|---|---|---|
2023-10-05 | $0.2097000 | $0.2109000 | $0.2164000 | $0.2105000 |
2023-10-06 | $0.2109000 | $0.2110000 | $0.2109000 | $0.2109000 |
2023-10-07 | $0.2102000 | $0.2109000 | $0.2114000 | $0.2101000 |
2023-10-08 | $0.2109000 | $0.2109000 | $0.2109000 | $0.2109000 |
2023-10-09 | $0.2101000 | $0.2108000 | $0.2139000 | $0.2084000 |
2023-10-10 | $0.2108000 | $0.2108000 | $0.2108000 | $0.2108000 |
2023-10-11 | $0.2118000 | $0.2123000 | $0.2171000 | $0.2096000 |
2023-10-12 | $0.2123000 | $0.2122000 | $0.2123000 | $0.2123000 |
2023-10-13 | $0.2104000 | $0.2092000 | $0.2112000 | $0.2078000 |
2023-10-14 | $0.2092000 | $0.2088000 | $0.2098000 | $0.2084000 |
2023-10-15 | $0.2088000 | $0.2088000 | $0.2088000 | $0.2088000 |
2023-10-16 | $0.2080000 | $0.2107000 | $0.2217000 | $0.2005000 |
2023-10-17 | $0.2107000 | $0.2107000 | $0.2107000 | $0.2107000 |
2023-10-18 | $0.2112000 | $0.2093000 | $0.2142000 | $0.2081000 |
2023-10-19 | $0.2093000 | $0.2107000 | $0.2121000 | $0.2063000 |
2023-10-20 | $0.2107000 | $0.2103000 | $0.2143000 | $0.2026000 |
2023-10-21 | $0.2103000 | $0.2108000 | $0.2139000 | $0.2077000 |
2023-10-22 | $0.2108000 | $0.2108000 | $0.2108000 | $0.2108000 |
2023-10-24 | $0.2122000 | $0.2124000 | $0.2203000 | $0.2058000 |
2023-10-25 | $0.2124000 | $0.2110000 | $0.2149000 | $0.2061000 |
2023-10-26 | $0.2110000 | $0.2104000 | $0.2146000 | $0.2079000 |
2023-10-27 | $0.2104000 | $0.2103000 | $0.2124000 | $0.2072000 |
2023-10-28 | $0.2103000 | $0.2103000 | $0.2103000 | $0.2103000 |
2023-10-31 | $0.2105000 | $0.2111000 | $0.2115000 | $0.2075000 |
2023-11-01 | $0.2111000 | $0.2112000 | $0.2111000 | $0.2111000 |
2023-11-02 | $0.2098000 | $0.2141000 | $0.2204000 | $0.2103000 |
2023-11-03 | $0.2141000 | $0.2140000 | $0.2141000 | $0.2141000 |
2023-11-08 | $0.2158000 | $0.2154000 | $0.2183000 | $0.2123000 |
2023-11-09 | $0.2154000 | $0.2153000 | $0.2154000 | $0.2154000 |
2023-11-12 | $0.2128000 | $0.2120000 | $0.2129000 | $0.2101000 |
2023-11-13 | $0.2120000 | $0.2120000 | $0.2120000 | $0.2120000 |
2023-11-20 | $0.2150000 | $0.2180000 | $0.2197000 | $0.2139000 |
2023-11-21 | $0.2180000 | $0.2161000 | $0.2277000 | $0.2161000 |
2023-11-22 | $0.2161000 | $0.2176000 | $0.2202000 | $0.2073000 |
2023-11-23 | $0.2176000 | $0.2176000 | $0.2176000 | $0.2176000 |
2023-11-24 | $0.2175000 | $0.2189000 | $0.2229000 | $0.2162000 |
2023-11-25 | $0.2189000 | $0.2176000 | $0.2182000 | $0.2165000 |
2023-11-26 | $0.2176000 | $0.2176000 | $0.2176000 | $0.2176000 |
2023-11-27 | $0.2176000 | $0.2191000 | $0.2210000 | $0.2160000 |
2023-11-28 | $0.2191000 | $0.2191000 | $0.2191000 | $0.2191000 |
2023-11-30 | $0.2191000 | $0.2177000 | $0.2202000 | $0.2164000 |
2023-12-01 | $0.2177000 | $0.2178000 | $0.2177000 | $0.2177000 |
2023-12-02 | $0.2175000 | $0.2169000 | $0.2182000 | $0.2124000 |
2023-12-03 | $0.2169000 | $0.2168000 | $0.2169000 | $0.2169000 |
2023-12-04 | $0.2160000 | $0.2160000 | $0.2181000 | $0.2057000 |
2023-12-05 | $0.2160000 | $0.2161000 | $0.2188000 | $0.2027000 |
2023-12-06 | $0.2161000 | $0.2156000 | $0.2181000 | $0.2137000 |
2023-12-07 | $0.2156000 | $0.2150000 | $0.2156000 | $0.2150000 |
2023-12-24 | $0.2195000 | $0.2185000 | $0.2233000 | $0.2166000 |
2023-12-25 | $0.2185000 | $0.2184000 | $0.2185000 | $0.2185000 |
2023-12-26 | $0.2184000 | $0.2194000 | $0.2250000 | $0.2147000 |
2023-12-27 | $0.2194000 | $0.2215000 | $0.2227000 | $0.2146000 |
2023-12-28 | $0.2215000 | $0.2214000 | $0.2215000 | $0.2215000 |
2023-12-29 | $0.2212000 | $0.2204000 | $0.2259000 | $0.2163000 |
2023-12-30 | $0.2204000 | $0.2202000 | $0.2204000 | $0.2204000 |
2024-01-01 | $0.2198000 | $0.2204000 | $0.2204000 | $0.2103000 |
2024-01-02 | $0.2204000 | $0.2206000 | $0.2204000 | $0.2204000 |
2024-01-03 | $0.2187000 | $0.2181000 | $0.2316000 | $0.2047000 |
2024-01-04 | $0.2181000 | $0.2177000 | $0.2207000 | $0.2101000 |
2024-01-05 | $0.2177000 | $0.2179000 | $0.2177000 | $0.2177000 |
2024-01-09 | $0.2183000 | $0.2181000 | $0.2266000 | $0.2123000 |
2024-01-10 | $0.2181000 | $0.2185000 | $0.2239000 | $0.2080000 |
2024-01-11 | $0.2185000 | $0.2178000 | $0.2185000 | $0.2185000 |
2024-01-12 | $0.2186000 | $0.2173000 | $0.2363000 | $0.2106000 |
2024-01-13 | $0.2173000 | $0.2176000 | $0.2173000 | $0.2173000 |
2024-01-14 | $0.2180000 | $0.2173000 | $0.2243000 | $0.2172000 |
2024-01-15 | $0.2173000 | $0.2173000 | $0.2173000 | $0.2173000 |
2024-01-16 | $0.2184000 | $0.2173000 | $0.2194000 | $0.2118000 |
2024-01-17 | $0.2173000 | $0.2175000 | $0.2198000 | $0.2146000 |
2024-01-18 | $0.2175000 | $0.2174000 | $0.2175000 | $0.2175000 |
2024-01-19 | $0.2171000 | $0.2166000 | $0.2193000 | $0.2094000 |
2024-01-20 | $0.2166000 | $0.2166000 | $0.2175000 | $0.2154000 |
2024-01-21 | $0.2166000 | $0.2174000 | $0.2190000 | $0.2170000 |
2024-01-22 | $0.2174000 | $0.2173000 | $0.2291000 | $0.2166000 |
2024-01-23 | $0.2173000 | $0.2165000 | $0.2179000 | $0.2091000 |
2024-01-24 | $0.2165000 | $0.2176000 | $0.2200000 | $0.2141000 |
2024-01-25 | $0.2176000 | $0.2168000 | $0.2187000 | $0.2146000 |
2024-01-26 | $0.2168000 | $0.2163000 | $0.2184000 | $0.2059000 |
2024-01-27 | $0.2163000 | $0.2162000 | $0.2166000 | $0.2125000 |
2024-01-28 | $0.2162000 | $0.2168000 | $0.2209000 | $0.2147000 |
2024-01-29 | $0.2168000 | $0.2165000 | $0.2168000 | $0.2168000 |
2024-01-30 | $0.2177000 | $0.2169000 | $0.2215000 | $0.2156000 |
2024-01-31 | $0.2169000 | $0.2167000 | $0.2227000 | $0.2153000 |
2024-02-01 | $0.2167000 | $0.2169000 | $0.2167000 | $0.2167000 |
2024-02-02 | $0.2177000 | $0.2158000 | $0.2171000 | $0.2126000 |
2024-02-03 | $0.2158000 | $0.2161000 | $0.2179000 | $0.2155000 |
2024-02-04 | $0.2161000 | $0.2171000 | $0.2198000 | $0.2154000 |
2024-02-05 | $0.2171000 | $0.2157000 | $0.2201000 | $0.2120000 |
2024-02-06 | $0.2157000 | $0.2158000 | $0.2172000 | $0.2130000 |
2024-02-07 | $0.2158000 | $0.2158000 | $0.2158000 | $0.2158000 |
2024-02-08 | $0.2168000 | $0.2157000 | $0.2172000 | $0.2110000 |
2024-02-09 | $0.2157000 | $0.2158000 | $0.2157000 | $0.2157000 |
2024-02-10 | $0.2150000 | $0.2151000 | $0.2169000 | $0.2112000 |
2024-02-11 | $0.2151000 | $0.2165000 | $0.2178000 | $0.2133000 |
2024-02-12 | $0.2165000 | $0.2153000 | $0.2170000 | $0.2057000 |
2024-02-13 | $0.2153000 | $0.2152000 | $0.2153000 | $0.2153000 |
2024-02-14 | $0.2145000 | $0.2142000 | $0.2152000 | $0.2036000 |
2024-02-15 | $0.2142000 | $0.2150000 | $0.2188000 | $0.2126000 |
2024-02-16 | $0.2150000 | $0.2152000 | $0.2170000 | $0.2129000 |
2024-02-17 | $0.2152000 | $0.2150000 | $0.2172000 | $0.2107000 |
2024-02-18 | $0.2150000 | $0.2148000 | $0.2158000 | $0.2109000 |
2024-02-19 | $0.2148000 | $0.2166000 | $0.2195000 | $0.2162000 |
2024-02-20 | $0.2166000 | $0.2157000 | $0.2187000 | $0.2095000 |
2024-02-21 | $0.2157000 | $0.2163000 | $0.2185000 | $0.2112000 |
2024-02-22 | $0.2163000 | $0.2163000 | $0.2163000 | $0.2163000 |
2024-02-25 | $0.2163000 | $0.2169000 | $0.2179000 | $0.2151000 |
2024-02-26 | $0.2169000 | $0.2169000 | $0.2169000 | $0.2169000 |
2024-02-27 | $0.2179000 | $0.2172000 | $0.2193000 | $0.2074000 |
2024-02-28 | $0.2172000 | $0.2173000 | $0.2172000 | $0.2172000 |
2024-03-17 | $0.2179000 | $0.2180000 | $0.2196000 | $0.2058000 |
2024-03-18 | $0.2180000 | $0.2178000 | $0.2180000 | $0.2180000 |
2024-03-22 | $0.2170000 | $0.2164000 | $0.2260000 | $0.2113000 |
2024-03-23 | $0.2164000 | $0.2157000 | $0.2164000 | $0.2159000 |
2024-03-28 | $0.2164000 | $0.2168000 | $0.2192000 | $0.2109000 |
2024-03-29 | $0.2168000 | $0.2168000 | $0.2168000 | $0.2168000 |
2024-03-30 | $0.2170000 | $0.2166000 | $0.2189000 | $0.2165000 |
2024-03-31 | $0.2166000 | $0.2167000 | $0.2166000 | $0.2166000 |
2024-04-02 | $0.2155000 | $0.2160000 | $0.2299000 | $0.2130000 |
2024-04-03 | $0.2160000 | $0.2164000 | $0.2195000 | $0.2116000 |
2024-04-04 | $0.2164000 | $0.2161000 | $0.2164000 | $0.2164000 |
2024-04-06 | $0.2162000 | $0.2164000 | $0.2188000 | $0.2119000 |
2024-04-07 | $0.2164000 | $0.2166000 | $0.2164000 | $0.2164000 |
2024-04-09 | $0.2178000 | $0.2174000 | $0.2257000 | $0.2146000 |
2024-04-10 | $0.2174000 | $0.2175000 | $0.2175000 | $0.2174000 |
2024-04-14 | $0.2031000 | $0.2060000 | $0.2064000 | $0.1949000 |
2024-04-15 | $0.2060000 | $0.2054000 | $0.2060000 | $0.2060000 |
2024-04-16 | $0.2114000 | $0.2120000 | $0.2139000 | $0.2049000 |
2024-04-17 | $0.2120000 | $0.2121000 | $0.2233000 | $0.2066000 |
2024-04-18 | $0.2121000 | $0.2122000 | $0.2145000 | $0.2033000 |
2024-04-19 | $0.2122000 | $0.2125000 | $0.2180000 | $0.1984000 |
2024-04-20 | $0.2125000 | $0.2122000 | $0.2125000 | $0.2125000 |
2024-04-21 | $0.2130000 | $0.2127000 | $0.2153000 | $0.2105000 |
2024-04-22 | $0.2127000 | $0.2128000 | $0.2140000 | $0.2054000 |
2024-04-23 | $0.2128000 | $0.2141000 | $0.2166000 | $0.2122000 |
2024-04-24 | $0.2141000 | $0.2144000 | $0.2238000 | $0.2121000 |
2024-04-25 | $0.2144000 | $0.2138000 | $0.2144000 | $0.2139000 |
2024-04-26 | $0.2140000 | $0.2140000 | $0.2176000 | $0.2126000 |
2024-04-27 | $0.2140000 | $0.2136000 | $0.2152000 | $0.2102000 |
2024-04-28 | $0.2136000 | $0.2144000 | $0.2185000 | $0.2132000 |
2024-04-29 | $0.2144000 | $0.2141000 | $0.2152000 | $0.2071000 |
2024-04-30 | $0.2141000 | $0.2121000 | $0.2264000 | $0.2067000 |
2024-05-01 | $0.2121000 | $0.2124000 | $0.2215000 | $0.2059000 |
2024-05-02 | $0.2124000 | $0.2124000 | $0.2144000 | $0.2047000 |
2024-05-03 | $0.2124000 | $0.2137000 | $0.2152000 | $0.1998000 |
2024-05-04 | $0.2137000 | $0.2142000 | $0.2163000 | $0.2097000 |
2024-05-05 | $0.2142000 | $0.2143000 | $0.2163000 | $0.2105000 |
2024-05-06 | $0.2143000 | $0.2148000 | $0.2227000 | $0.2132000 |
2024-05-07 | $0.2148000 | $0.2153000 | $0.2225000 | $0.2151000 |
2024-05-08 | $0.2153000 | $0.2159000 | $0.2223000 | $0.2148000 |
2024-05-09 | $0.2159000 | $0.2169000 | $0.2181000 | $0.2085000 |
2024-05-10 | $0.2169000 | $0.2155000 | $0.2250000 | $0.2134000 |
2024-05-11 | $0.2155000 | $0.2161000 | $0.2185000 | $0.2149000 |
2024-05-12 | $0.2161000 | $0.2161000 | $0.2175000 | $0.2131000 |
2024-05-13 | $0.2161000 | $0.2167000 | $0.2185000 | $0.2092000 |
2024-05-14 | $0.2167000 | $0.2160000 | $0.2214000 | $0.2144000 |
2024-05-15 | $0.2160000 | $0.2175000 | $0.2183000 | $0.2014000 |
2024-05-16 | $0.2175000 | $0.2179000 | $0.2230000 | $0.2158000 |
2024-05-17 | $0.2179000 | $0.2183000 | $0.2197000 | $0.2120000 |
2024-05-18 | $0.2183000 | $0.2175000 | $0.2191000 | $0.2166000 |
2024-05-19 | $0.2175000 | $0.2188000 | $0.2235000 | $0.2175000 |
2024-05-20 | $0.2188000 | $0.2188000 | $0.2188000 | $0.2188000 |
2024-05-21 | $0.2201000 | $0.2193000 | $0.2250000 | $0.2162000 |
2024-05-22 | $0.2193000 | $0.2199000 | $0.2247000 | $0.2193000 |
2024-05-23 | $0.2199000 | $0.2190000 | $0.2257000 | $0.2139000 |
2024-05-24 | $0.2190000 | $0.2185000 | $0.2208000 | $0.2123000 |
2024-05-25 | $0.2185000 | $0.2186000 | $0.2196000 | $0.2162000 |
2024-05-26 | $0.2186000 | $0.2188000 | $0.2220000 | $0.2177000 |
2024-05-27 | $0.2188000 | $0.2210000 | $0.2249000 | $0.2173000 |
2024-05-28 | $0.2210000 | $0.2218000 | $0.2257000 | $0.2181000 |
2024-05-29 | $0.2218000 | $0.2198000 | $0.2240000 | $0.2183000 |
2024-05-30 | $0.2198000 | $0.2211000 | $0.2249000 | $0.2171000 |
2024-05-31 | $0.2211000 | $0.2217000 | $0.2267000 | $0.2188000 |
2024-06-01 | $0.2217000 | $0.2214000 | $0.2218000 | $0.2203000 |
2024-06-02 | $0.2214000 | $0.2208000 | $0.2230000 | $0.2193000 |
2024-06-03 | $0.2208000 | $0.2222000 | $0.2270000 | $0.2183000 |
2024-06-04 | $0.2222000 | $0.2233000 | $0.2251000 | $0.2170000 |
2024-06-05 | $0.2233000 | $0.2223000 | $0.2244000 | $0.2200000 |
2024-06-06 | $0.2223000 | $0.2224000 | $0.2251000 | $0.2203000 |
2024-06-07 | $0.2224000 | $0.2205000 | $0.2288000 | $0.2177000 |
2024-06-08 | $0.2205000 | $0.2181000 | $0.2189000 | $0.2176000 |
2024-06-09 | $0.2181000 | $0.2176000 | $0.2182000 | $0.2160000 |
2024-06-10 | $0.2176000 | $0.2170000 | $0.2191000 | $0.2160000 |
2024-06-11 | $0.2170000 | $0.2161000 | $0.2232000 | $0.2120000 |
2024-06-12 | $0.2161000 | $0.2177000 | $0.2234000 | $0.2134000 |
2024-06-13 | $0.2177000 | $0.2156000 | $0.2211000 | $0.2140000 |
2024-06-14 | $0.2156000 | $0.2133000 | $0.2175000 | $0.2101000 |
2024-06-15 | $0.2133000 | $0.2136000 | $0.2144000 | $0.2125000 |
2024-06-16 | $0.2136000 | $0.2136000 | $0.2145000 | $0.2116000 |
2024-06-17 | $0.2136000 | $0.2147000 | $0.2172000 | $0.2101000 |
2024-06-18 | $0.2147000 | $0.2141000 | $0.2188000 | $0.2104000 |
2024-06-19 | $0.2141000 | $0.2155000 | $0.2181000 | $0.2146000 |
2024-06-20 | $0.2155000 | $0.2137000 | $0.2191000 | $0.2127000 |
2024-06-21 | $0.2137000 | $0.2139000 | $0.2169000 | $0.2114000 |
2024-06-22 | $0.2139000 | $0.2139000 | $0.2147000 | $0.2128000 |
2024-06-23 | $0.2139000 | $0.2139000 | $0.2139000 | $0.2139000 |
2024-06-25 | $0.2148000 | $0.2143000 | $0.2163000 | $0.2089000 |
2024-06-26 | $0.2143000 | $0.2129000 | $0.2186000 | $0.2124000 |
2024-06-27 | $0.2129000 | $0.2145000 | $0.2170000 | $0.2108000 |
2024-06-28 | $0.2145000 | $0.2140000 | $0.2145000 | $0.2142000 |
2024-06-29 | $0.2151000 | $0.2148000 | $0.2156000 | $0.2126000 |
2024-06-30 | $0.2148000 | $0.2154000 | $0.2163000 | $0.2084000 |
2024-07-01 | $0.2154000 | $0.2154000 | $0.2154000 | $0.2154000 |
2024-07-06 | $0.2154000 | $0.2160000 | $0.2169000 | $0.2078000 |
2024-07-07 | $0.2160000 | $0.2160000 | $0.2260000 | $0.2155000 |
2024-07-08 | $0.2160000 | $0.2169000 | $0.2225000 | $0.2077000 |
2024-07-09 | $0.2169000 | $0.2164000 | $0.2173000 | $0.2099000 |
2024-07-10 | $0.2164000 | $0.2160000 | $0.2226000 | $0.2140000 |
2024-07-11 | $0.2161000 | $0.2174000 | $0.2255000 | $0.2163000 |
2024-07-12 | $0.2174000 | $0.2179000 | $0.2203000 | $0.2128000 |
2024-07-13 | $0.2179000 | $0.2182000 | $0.2205000 | $0.2128000 |
2024-07-14 | $0.2182000 | $0.2184000 | $0.2182000 | $0.2182000 |
2024-07-15 | $0.2176000 | $0.2183000 | $0.2189000 | $0.2046000 |
2024-07-16 | $0.2183000 | $0.2186000 | $0.2197000 | $0.2097000 |
2024-07-17 | $0.2186000 | $0.2184000 | $0.2186000 | $0.2186000 |
2024-07-18 | $0.2196000 | $0.2192000 | $0.2231000 | $0.2167000 |
2024-07-19 | $0.2192000 | $0.2193000 | $0.2192000 | $0.2192000 |
2024-07-23 | $0.2195000 | $0.2176000 | $0.2237000 | $0.2161000 |
2024-07-24 | $0.2176000 | $0.2176000 | $0.2235000 | $0.2168000 |
2024-07-25 | $0.2176000 | $0.2178000 | $0.2176000 | $0.2176000 |
2024-07-29 | $0.2180000 | $0.2166000 | $0.2271000 | $0.2155000 |
2024-07-30 | $0.2166000 | $0.2166000 | $0.2166000 | $0.2166000 |
2024-08-03 | $0.2163000 | $0.2157000 | $0.2210000 | $0.2128000 |
2024-08-04 | $0.2157000 | $0.2158000 | $0.2157000 | $0.2157000 |
Paar | Vahetus |
---|---|
RON/USDT | okex |
The RON token (RonCoin), in conjunction with PATRON applications, is issued for “influencers” around the world and for “followers” who are the sponsors and fan base of influencers.
There are 4.38 billion people, who use SNS every day. This big community is creating a cashless society and it is rapidly progressing. It is issued in order to function as a circulating currency in the economic sphere of influencers where the influencers are mainly people who have a better influence on the society in the modern age where individuals are becoming the leading player.