Rowan Token Historical Data

RWN Page 16
Download
Date Close Price change Market cap Trading volume
May 23, 2024 $ 0.309
+1.94%
$ -- $ 606,805
May 22, 2024 $ 0.302
+2.90%
$ -- $ 1.21 million
May 21, 2024 $ 0.296
+10.04%
$ -- $ 900,502
May 20, 2024 $ 0.268
+4.11%
$ -- $ 711,409
May 19, 2024 $ 0.258
+2.83%
$ -- $ 760,716
May 18, 2024 $ 0.25
+0.31%
$ -- $ 647,317
May 17, 2024 $ 0.25
-2.88%
$ -- $ 660,333
May 16, 2024 $ 0.257
+4.75%
$ -- $ 562,288
May 15, 2024 $ 0.246
+11.68%
$ -- $ 767,263
May 14, 2024 $ 0.22
+3.67%
$ -- $ 523,827
May 13, 2024 $ 0.212
+2.89%
$ -- $ 435,759
May 12, 2024 $ 0.206
-4.27%
$ -- $ 234,544
May 11, 2024 $ 0.215
+4.63%
$ -- $ 449,386
May 10, 2024 $ 0.206
-6.38%
$ -- $ 556,155
May 9, 2024 $ 0.22
-2.53%
$ -- $ 429,036
May 8, 2024 $ 0.226
-1.28%
$ -- $ 494,615
May 7, 2024 $ 0.229
+1.06%
$ -- $ 590,756
May 6, 2024 $ 0.227
+3.39%
$ -- $ 344,581
May 5, 2024 $ 0.219
-8.17%
$ -- $ 459,366
May 4, 2024 $ 0.239
-2.14%
$ -- $ 385,339
May 3, 2024 $ 0.244
+0.80%
$ -- $ 565,970
May 2, 2024 $ 0.242
-2.22%
$ -- $ 317,253
May 1, 2024 $ 0.248
+0.24%
$ -- $ 712,288
Apr 30, 2024 $ 0.248
+1.53%
$ -- $ 777,413
Apr 29, 2024 $ 0.244
+1.90%
$ -- $ 623,992
Apr 28, 2024 $ 0.239
+13.74%
$ -- $ 322,004
Apr 27, 2024 $ 0.21
+2.03%
$ -- $ 358,027
Apr 26, 2024 $ 0.206
-5.50%
$ -- $ 518,397
Apr 25, 2024 $ 0.218
-7.69%
$ -- $ 694,117
Apr 24, 2024 $ 0.236
+1.24%
$ -- $ 374,570
Apr 23, 2024 $ 0.233
-11.02%
$ -- $ 755,941
Apr 22, 2024 $ 0.262
+20.69%
$ -- $ 697,400
Apr 21, 2024 $ 0.218
+2.51%
$ -- $ 246,454
Apr 20, 2024 $ 0.213
+10.49%
$ -- $ 373,661
Apr 19, 2024 $ 0.193
+0.86%
$ -- $ 463,931
Apr 18, 2024 $ 0.191
+1.77%
$ -- $ 356,862
Apr 17, 2024 $ 0.188
-0.92%
$ -- $ 362,959
Apr 16, 2024 $ 0.189
+6.55%
$ -- $ 528,466
Apr 15, 2024 $ 0.178
-7.99%
$ -- $ 418,364
Apr 14, 2024 $ 0.193
+3.14%
$ -- $ 622,613
Apr 13, 2024 $ 0.187
-11.18%
$ -- $ 644,019
Apr 12, 2024 $ 0.211
-5.14%
$ -- $ 608,369
Apr 11, 2024 $ 0.223
+4.57%
$ -- $ 318,381
Apr 10, 2024 $ 0.213
-3.40%
$ -- $ 359,026
Apr 9, 2024 $ 0.22
-0.02%
$ -- $ 528,860
Apr 8, 2024 $ 0.218
-11.86%
$ -- $ 722,142
Apr 7, 2024 $ 0.247
+4.55%
$ -- $ 503,322
Apr 6, 2024 $ 0.236
+9.03%
$ -- $ 572,745
Apr 5, 2024 $ 0.217
-3.19%
$ -- $ 577,066
Apr 4, 2024 $ 0.224
+0.12%
$ -- $ 621,855