RONIN Monthly Summary - December 2025
Ronin (RONINUSDT) · View full coin page
In December 2025, Ronin (RONIN) declined 20.06% on Binance USDT markets, moving from an open of $0.1660 to a close of $0.1327. The month's high printed at $0.2000 while the low sat at $0.1265. Traders exchanged about $34.70M in notional volume across 31 sessions (avg $1.12M/day), with realized daily volatility near 4.65%. The strongest session was Dec 6 (+16.02%), and the weakest was Dec 7 (-8.23%).
Opening Price
$0.1660
Closing Price
$0.1327
Highest Price
$0.2000
Lowest Price
$0.1265
Monthly Gain/Loss
-20.06%
Trading Volume
$34.70M
Avg Daily Volume
$1.12M
Volatility
4.65%
Best Trading Day
Dec 6
(+16.02%)
Worst Trading Day
Dec 7
(-8.23%)
Key market insights for December 2025:
Ronin traded across 31 sessions with
381,848 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
RONIN — December 2025 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ronin in December 2025.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | +3.35% | +$0.0043 | $0.1284 | $0.1399 | $0.1276 | $0.1327 | $2.51M | 18,584,097.55 | 23,535 |
| Dec 30, 2025 | -0.77% | $-0.0010 | $0.1292 | $0.1302 | $0.1271 | $0.1282 | $495.56K | 3,850,684.49 | 11,286 |
| Dec 29, 2025 | +0.86% | +$0.0011 | $0.1282 | $0.1583 | $0.1269 | $0.1293 | $1.00M | 7,707,439.29 | 12,873 |
| Dec 28, 2025 | -3.75% | $-0.0050 | $0.1332 | $0.1345 | $0.1265 | $0.1282 | $635.57K | 4,844,544.47 | 7,143 |
| Dec 27, 2025 | +1.99% | +$0.0026 | $0.1305 | $0.1337 | $0.1304 | $0.1331 | $410.55K | 3,112,118.12 | 4,586 |
| Dec 26, 2025 | -2.25% | $-0.0030 | $0.1335 | $0.1372 | $0.1289 | $0.1305 | $939.75K | 7,109,101.90 | 9,966 |
| Dec 25, 2025 | -3.47% | $-0.0048 | $0.1383 | $0.1404 | $0.1329 | $0.1335 | $599.99K | 4,353,505.42 | 5,717 |
| Dec 24, 2025 | -2.74% | $-0.0039 | $0.1421 | $0.1427 | $0.1364 | $0.1382 | $738.27K | 5,325,303.09 | 6,661 |
| Dec 23, 2025 | +0.07% | +$0.0001 | $0.1421 | $0.1433 | $0.1366 | $0.1422 | $565.47K | 4,038,392.25 | 6,679 |
| Dec 22, 2025 | -1.66% | $-0.0024 | $0.1447 | $0.1472 | $0.1410 | $0.1423 | $555.89K | 3,835,994.56 | 7,061 |
| Dec 21, 2025 | -2.30% | $-0.0034 | $0.1481 | $0.1483 | $0.1415 | $0.1447 | $478.70K | 3,306,784.81 | 5,865 |
| Dec 20, 2025 | -2.44% | $-0.0037 | $0.1518 | $0.1532 | $0.1477 | $0.1481 | $369.05K | 2,445,550.74 | 4,892 |
| Dec 19, 2025 | +6.08% | +$0.0087 | $0.1431 | $0.1530 | $0.1416 | $0.1518 | $493.71K | 3,334,170.84 | 7,357 |
| Dec 18, 2025 | -5.23% | $-0.0079 | $0.1510 | $0.1533 | $0.1407 | $0.1431 | $736.85K | 4,989,451.75 | 9,463 |
| Dec 17, 2025 | -5.15% | $-0.0082 | $0.1592 | $0.1609 | $0.1490 | $0.1510 | $785.58K | 5,067,258.44 | 7,236 |
| Dec 16, 2025 | -1.18% | $-0.0019 | $0.1616 | $0.1623 | $0.1570 | $0.1597 | $548.59K | 3,423,751.75 | 7,375 |
| Dec 15, 2025 | -2.77% | $-0.0046 | $0.1661 | $0.1717 | $0.1557 | $0.1615 | $710.89K | 4,312,576.88 | 7,079 |
| Dec 14, 2025 | -3.26% | $-0.0056 | $0.1717 | $0.1782 | $0.1600 | $0.1661 | $1.09M | 6,338,680.55 | 11,616 |
| Dec 13, 2025 | +0.82% | +$0.0014 | $0.1704 | $0.1739 | $0.1690 | $0.1718 | $365.87K | 2,132,571.83 | 4,669 |
| Dec 12, 2025 | -1.85% | $-0.0032 | $0.1734 | $0.1770 | $0.1660 | $0.1702 | $539.49K | 3,139,372.31 | 7,936 |
| Dec 11, 2025 | -2.37% | $-0.0042 | $0.1775 | $0.1775 | $0.1675 | $0.1733 | $627.82K | 3,659,955.03 | 6,157 |
| Dec 10, 2025 | -0.06% | $-0.0001 | $0.1776 | $0.1934 | $0.1742 | $0.1775 | $1.52M | 8,536,819.47 | 11,018 |
| Dec 09, 2025 | +3.98% | +$0.0068 | $0.1709 | $0.1815 | $0.1678 | $0.1777 | $851.24K | 4,878,003.63 | 9,292 |
| Dec 08, 2025 | +1.00% | +$0.0017 | $0.1693 | $0.1747 | $0.1690 | $0.1710 | $815.62K | 4,746,647.29 | 9,673 |
| Dec 07, 2025 | -8.23% | $-0.0152 | $0.1847 | $0.1910 | $0.1660 | $0.1695 | $2.83M | 15,842,051.07 | 23,984 |
| Dec 06, 2025 | +16.02% | +$0.0255 | $0.1592 | $0.2000 | $0.1583 | $0.1847 | $8.77M | 47,511,917.92 | 77,702 |
| Dec 05, 2025 | -3.39% | $-0.0056 | $0.1650 | $0.1663 | $0.1531 | $0.1594 | $900.49K | 5,657,849.44 | 15,223 |
| Dec 04, 2025 | -5.18% | $-0.0090 | $0.1739 | $0.1756 | $0.1631 | $0.1649 | $675.48K | 3,969,196.94 | 9,190 |
| Dec 03, 2025 | +4.63% | +$0.0077 | $0.1662 | $0.1758 | $0.1653 | $0.1739 | $908.69K | 5,344,672.17 | 15,993 |
| Dec 02, 2025 | +7.93% | +$0.0122 | $0.1539 | $0.1708 | $0.1520 | $0.1661 | $924.93K | 5,780,874.13 | 13,456 |
| Dec 01, 2025 | -7.29% | $-0.0121 | $0.1660 | $0.1663 | $0.1494 | $0.1539 | $1.30M | 8,440,917.43 | 21,165 |
RONIN — December 2025 day-wise summary (calendar)
Scan bullish and bearish sessions for Ronin across December 2025.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
-7.29%
$0.1539
2
+7.93%
$0.1661
3
+4.63%
$0.1739
4
-5.18%
$0.1649
5
-3.39%
$0.1594
6
+16.02%
$0.1847
7
-8.23%
$0.1695
8
+1.00%
$0.1710
9
+3.98%
$0.1777
10
-0.06%
$0.1775
11
-2.37%
$0.1733
12
-1.85%
$0.1702
13
+0.82%
$0.1718
14
-3.26%
$0.1661
15
-2.77%
$0.1615
16
-1.18%
$0.1597
17
-5.15%
$0.1510
18
-5.23%
$0.1431
19
+6.08%
$0.1518
20
-2.44%
$0.1481
21
-2.30%
$0.1447
22
-1.66%
$0.1423
23
+0.07%
$0.1422
24
-2.74%
$0.1382
25
-3.47%
$0.1335
26
-2.25%
$0.1305
27
+1.99%
$0.1331
28
-3.75%
$0.1282
29
+0.86%
$0.1293
30
-0.77%
$0.1282
31
+3.35%
$0.1327
RONIN — December 2025 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ronin in December 2025.
Monthly Summaries for RONIN
Explore other months of Ronin price history by year.
Explore summaries for December 2025
Compare how other coins performed in the same month.
Keep researching RONIN
Switch to a shorter timeframe or size a position using the numbers above.