Rowan Token Historical Data

RWN Page 11
Download
Date Close Price change Market cap Trading volume
Dec 5, 2024 $ 0.0307
+2.37%
$ -- $ 173,289
Dec 4, 2024 $ 0.03
+0.56%
$ -- $ 183,852
Dec 3, 2024 $ 0.0298
-4.03%
$ -- $ 226,516
Dec 2, 2024 $ 0.031
-22.42%
$ -- $ 277,438
Dec 1, 2024 $ 0.0394
+5.15%
$ -- $ 276,660
Nov 30, 2024 $ 0.0375
-4.07%
$ -- $ 264,881
Nov 29, 2024 $ 0.0391
+39.69%
$ -- $ 403,594
Nov 28, 2024 $ 0.028
-2.08%
$ -- $ 169,029
Nov 27, 2024 $ 0.0286
+12.01%
$ -- $ 336,154
Nov 26, 2024 $ 0.0255
+11.38%
$ -- $ 199,263
Nov 25, 2024 $ 0.0229
+35.33%
$ -- $ 46,944
Nov 24, 2024 $ 0.017
-4.88%
$ -- $ 105,044
Nov 23, 2024 $ 0.0178
+2.21%
$ -- $ 125,191
Nov 22, 2024 $ 0.0174
-5.41%
$ -- $ 143,472
Nov 21, 2024 $ 0.0184
+1.75%
$ -- $ 152,653
Nov 20, 2024 $ 0.0181
+1.63%
$ -- $ 123,233
Nov 19, 2024 $ 0.0178
-6.57%
$ -- $ 98,519
Nov 18, 2024 $ 0.0191
-7.31%
$ -- $ 93,898
Nov 17, 2024 $ 0.0206
+7.12%
$ -- $ 101,975
Nov 16, 2024 $ 0.0193
-4.66%
$ -- $ 109,963
Nov 15, 2024 $ 0.0202
-0.86%
$ -- $ 121,027
Nov 14, 2024 $ 0.0204
-18.55%
$ -- $ 95,215
Nov 13, 2024 $ 0.025
-8.64%
$ -- $ 132,289
Nov 12, 2024 $ 0.0274
+3.40%
$ -- $ 130,618
Nov 11, 2024 $ 0.0267
+7.11%
$ -- $ 146,782
Nov 10, 2024 $ 0.0249
+34.80%
$ -- $ 203,334
Nov 9, 2024 $ 0.0185
+0.43%
$ -- $ 102,508
Nov 8, 2024 $ 0.0187
-17.60%
$ -- $ 74,184
Nov 7, 2024 $ 0.0227
+13.54%
$ -- $ 113,196
Nov 6, 2024 $ 0.02
+8.27%
$ -- $ 77,772
Nov 5, 2024 $ 0.0184
+7.66%
$ -- $ 114,356
Nov 4, 2024 $ 0.0171
-18.16%
$ -- $ 74,379
Nov 3, 2024 $ 0.0209
+7.78%
$ -- $ 90,450
Nov 2, 2024 $ 0.0194
-4.75%
$ -- $ 85,101
Nov 1, 2024 $ 0.0204
-8.31%
$ -- $ 95,490
Oct 31, 2024 $ 0.0223
-1.28%
$ -- $ 76,924
Oct 30, 2024 $ 0.0225
-13.87%
$ -- $ 58,932
Oct 29, 2024 $ 0.0261
+4.11%
$ -- $ 83,438
Oct 28, 2024 $ 0.0251
-2.10%
$ -- $ 64,617
Oct 27, 2024 $ 0.0256
-13.24%
$ -- $ 94,739
Oct 26, 2024 $ 0.0295
-5.28%
$ -- $ 71,596
Oct 25, 2024 $ 0.031
-2.72%
$ -- $ 139,332
Oct 24, 2024 $ 0.0319
+1.86%
$ -- $ 117,512
Oct 23, 2024 $ 0.0313
-2.27%
$ -- $ 222,929
Oct 22, 2024 $ 0.032
+37.96%
$ -- $ 166,323
Oct 21, 2024 $ 0.0229
+29.76%
$ -- $ 244,605
Oct 20, 2024 $ 0.0177
+12.57%
$ -- $ 152,027
Oct 19, 2024 $ 0.0157
-1.65%
$ -- $ 76,290
Oct 18, 2024 $ 0.016
-1.14%
$ -- $ 107,012
Oct 17, 2024 $ 0.0162
-1.95%
$ -- $ 46,399