RONIN Monthly Summary - May 2026
Ronin (RONINUSDT) · View full coin page
In May 2026, Ronin (RONIN) declined 13.54% on Binance USDT markets, moving from an open of $0.0953 to a close of $0.0824. The month's high printed at $0.1500 while the low sat at $0.0761. Traders exchanged about $58.12M in notional volume across 31 sessions (avg $1.87M/day), with realized daily volatility near 9.81%. The strongest session was May 18 (+45.50%), and the weakest was May 19 (-16.95%).
Opening Price
$0.0953
Closing Price
$0.0824
Highest Price
$0.1500
Lowest Price
$0.0761
Monthly Gain/Loss
-13.54%
Trading Volume
$58.12M
Avg Daily Volume
$1.87M
Volatility
9.81%
Best Trading Day
May 18
(+45.50%)
Worst Trading Day
May 19
(-16.95%)
Key market insights for May 2026:
Ronin traded across 31 sessions with
672,161 total trades.
Sellers dominated into the month close relative to the opening print.
Use the table, calendar, and volume chart below to inspect session-level moves.
RONIN — May 2026 day-wise summary (table)
Day-by-day open, high, low, close, volume, and trade counts for Ronin in May 2026.
| Date | Change (%) | Change ($) | Open | High | Low | Close | Volume ($) | Volume (Coins) | Trades |
|---|---|---|---|---|---|---|---|---|---|
| May 31, 2026 | +6.87% | +$0.0053 | $0.0771 | $0.0838 | $0.0768 | $0.0824 | $1.11M | 13,861,348.59 | 14,574 |
| May 30, 2026 | +0.00% | +$0.0000 | $0.0771 | $0.0817 | $0.0768 | $0.0771 | $918.78K | 11,592,634.31 | 18,637 |
| May 29, 2026 | -3.38% | $-0.0027 | $0.0798 | $0.0806 | $0.0761 | $0.0771 | $882.48K | 11,274,736.61 | 11,250 |
| May 28, 2026 | -5.90% | $-0.0050 | $0.0848 | $0.0850 | $0.0781 | $0.0798 | $1.12M | 13,842,349.98 | 13,453 |
| May 27, 2026 | -5.88% | $-0.0053 | $0.0901 | $0.1057 | $0.0844 | $0.0848 | $5.73M | 59,805,968.50 | 59,618 |
| May 26, 2026 | +3.21% | +$0.0028 | $0.0872 | $0.0907 | $0.0855 | $0.0900 | $1.04M | 11,813,153.97 | 10,669 |
| May 25, 2026 | +0.69% | +$0.0006 | $0.0866 | $0.0904 | $0.0861 | $0.0872 | $1.26M | 14,190,338.88 | 10,390 |
| May 24, 2026 | -3.02% | $-0.0027 | $0.0893 | $0.0895 | $0.0851 | $0.0866 | $987.98K | 11,293,400.42 | 9,538 |
| May 23, 2026 | -3.36% | $-0.0031 | $0.0923 | $0.0930 | $0.0876 | $0.0892 | $1.30M | 14,360,894.87 | 12,084 |
| May 22, 2026 | -9.25% | $-0.0094 | $0.1016 | $0.1027 | $0.0916 | $0.0922 | $1.73M | 17,626,752.76 | 17,181 |
| May 21, 2026 | +0.49% | +$0.0005 | $0.1011 | $0.1043 | $0.0991 | $0.1016 | $2.21M | 21,673,147.95 | 22,020 |
| May 20, 2026 | -5.68% | $-0.0061 | $0.1073 | $0.1125 | $0.0996 | $0.1012 | $4.02M | 38,103,413.50 | 45,060 |
| May 19, 2026 | -16.95% | $-0.0219 | $0.1292 | $0.1355 | $0.1046 | $0.1073 | $14.25M | 120,793,311.46 | 149,912 |
| May 18, 2026 | +45.50% | +$0.0404 | $0.0888 | $0.1500 | $0.0851 | $0.1292 | $11.21M | 93,494,141.82 | 129,929 |
| May 17, 2026 | -4.31% | $-0.0040 | $0.0928 | $0.0941 | $0.0869 | $0.0888 | $333.46K | 3,644,952.74 | 5,328 |
| May 16, 2026 | -4.33% | $-0.0042 | $0.0970 | $0.0973 | $0.0923 | $0.0928 | $257.23K | 2,733,771.20 | 5,258 |
| May 15, 2026 | -6.38% | $-0.0066 | $0.1035 | $0.1042 | $0.0949 | $0.0969 | $697.04K | 7,028,777.16 | 13,178 |
| May 14, 2026 | -2.27% | $-0.0024 | $0.1059 | $0.1077 | $0.1030 | $0.1035 | $587.24K | 5,596,304.56 | 7,945 |
| May 13, 2026 | -1.58% | $-0.0017 | $0.1077 | $0.1152 | $0.1037 | $0.1060 | $593.32K | 5,478,313.07 | 10,256 |
| May 12, 2026 | -5.28% | $-0.0060 | $0.1137 | $0.1138 | $0.1064 | $0.1077 | $709.87K | 6,473,015.22 | 8,647 |
| May 11, 2026 | -0.26% | $-0.0003 | $0.1140 | $0.1204 | $0.1117 | $0.1137 | $1.44M | 12,452,127.46 | 23,114 |
| May 10, 2026 | +4.40% | +$0.0048 | $0.1092 | $0.1145 | $0.1073 | $0.1140 | $922.45K | 8,288,511.65 | 10,224 |
| May 09, 2026 | +4.10% | +$0.0043 | $0.1050 | $0.1107 | $0.1046 | $0.1093 | $1.16M | 10,739,367.12 | 14,714 |
| May 08, 2026 | +7.91% | +$0.0077 | $0.0973 | $0.1052 | $0.0964 | $0.1050 | $780.87K | 7,730,749.18 | 10,768 |
| May 07, 2026 | -3.76% | $-0.0038 | $0.1011 | $0.1011 | $0.0966 | $0.0973 | $845.59K | 8,538,230.74 | 9,680 |
| May 06, 2026 | +1.00% | +$0.0010 | $0.1002 | $0.1031 | $0.0997 | $0.1012 | $469.45K | 4,644,643.71 | 6,229 |
| May 05, 2026 | +4.59% | +$0.0044 | $0.0959 | $0.1015 | $0.0959 | $0.1003 | $438.32K | 4,456,684.62 | 5,135 |
| May 04, 2026 | +1.59% | +$0.0015 | $0.0944 | $0.0978 | $0.0934 | $0.0959 | $360.15K | 3,766,368.69 | 5,056 |
| May 03, 2026 | -2.07% | $-0.0020 | $0.0964 | $0.0964 | $0.0938 | $0.0944 | $205.39K | 2,169,283.03 | 2,956 |
| May 02, 2026 | +0.94% | +$0.0009 | $0.0954 | $0.0979 | $0.0948 | $0.0963 | $260.35K | 2,704,688.72 | 4,883 |
| May 01, 2026 | +0.10% | +$0.0001 | $0.0953 | $0.0979 | $0.0948 | $0.0954 | $295.85K | 3,087,262.50 | 4,475 |
RONIN — May 2026 day-wise summary (calendar)
Scan bullish and bearish sessions for Ronin across May 2026.
Sun
Mon
Tue
Wed
Thu
Fri
Sat
1
+0.10%
$0.0954
2
+0.94%
$0.0963
3
-2.07%
$0.0944
4
+1.59%
$0.0959
5
+4.59%
$0.1003
6
+1.00%
$0.1012
7
-3.76%
$0.0973
8
+7.91%
$0.1050
9
+4.10%
$0.1093
10
+4.40%
$0.1140
11
-0.26%
$0.1137
12
-5.28%
$0.1077
13
-1.58%
$0.1060
14
-2.27%
$0.1035
15
-6.38%
$0.0969
16
-4.33%
$0.0928
17
-4.31%
$0.0888
18
+45.50%
$0.1292
19
-16.95%
$0.1073
20
-5.68%
$0.1012
21
+0.49%
$0.1016
22
-9.25%
$0.0922
23
-3.36%
$0.0892
24
-3.02%
$0.0866
25
+0.69%
$0.0872
26
+3.21%
$0.0900
27
-5.88%
$0.0848
28
-5.90%
$0.0798
29
-3.38%
$0.0771
30
+0.00%
$0.0771
31
+6.87%
$0.0824
RONIN — May 2026 day-wise summary (graph)
Daily USDT volume, coin volume, or trade count for Ronin in May 2026.
Monthly Summaries for RONIN
Explore other months of Ronin price history by year.
Explore summaries for May 2026
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.