Rowan Token Historical Data

RWN Page 16
Download
Date Close Price change Market cap Trading volume
Mar 31, 2024 $ 0.229
-3.24%
$ -- $ 703,285
Mar 30, 2024 $ 0.237
-8.36%
$ -- $ 724,769
Mar 29, 2024 $ 0.259
+3.62%
$ -- $ 1.48 million
Mar 28, 2024 $ 0.25
+17.97%
$ -- $ 1.56 million
Mar 27, 2024 $ 0.212
+30.24%
$ -- $ 2.5 million
Mar 26, 2024 $ 0.161
+9.40%
$ -- $ 527,452
Mar 25, 2024 $ 0.147
+2.93%
$ -- $ 510,159
Mar 24, 2024 $ 0.143
+11.78%
$ -- $ 318,228
Mar 23, 2024 $ 0.129
-2.73%
$ -- $ 276,296
Mar 22, 2024 $ 0.132
-16.07%
$ -- $ 352,380
Mar 21, 2024 $ 0.157
+4.37%
$ -- $ 297,631
Mar 20, 2024 $ 0.15
+2.51%
$ -- $ 381,989
Mar 19, 2024 $ 0.146
-3.71%
$ -- $ 437,035
Mar 18, 2024 $ 0.151
-10.67%
$ -- $ 287,429
Mar 17, 2024 $ 0.169
+3.17%
$ -- $ 469,448
Mar 16, 2024 $ 0.164
-5.61%
$ -- $ 500,532
Mar 15, 2024 $ 0.174
-2.24%
$ -- $ 485,094
Mar 14, 2024 $ 0.178
-11.74%
$ -- $ 1.02 million
Mar 13, 2024 $ 0.202
+9.23%
$ -- $ 486,978
Mar 12, 2024 $ 0.185
+0.63%
$ -- $ 308,529
Mar 11, 2024 $ 0.184
+7.51%
$ -- $ 356,580
Mar 10, 2024 $ 0.171
-1.48%
$ -- $ 322,609
Mar 9, 2024 $ 0.174
-2.91%
$ -- $ 253,760
Mar 8, 2024 $ 0.178
+2.54%
$ -- $ 317,389
Mar 7, 2024 $ 0.174
+25.45%
$ -- $ 431,188
Mar 6, 2024 $ 0.139
+4.15%
$ -- $ 169,124
Mar 5, 2024 $ 0.134
+2.93%
$ -- $ 177,952
Mar 4, 2024 $ 0.13
-4.92%
$ -- $ 211,674
Mar 3, 2024 $ 0.137
+4.27%
$ -- $ 150,750
Mar 2, 2024 $ 0.131
-4.31%
$ -- $ 220,746
Mar 1, 2024 $ 0.137
+4.19%
$ -- $ 148,393
Feb 29, 2024 $ 0.132
-9.45%
$ -- $ 245,736
Feb 28, 2024 $ 0.145
+19.61%
$ -- $ 311,668
Feb 27, 2024 $ 0.121
+36.32%
$ -- $ 268,662
Feb 26, 2024 $ 0.0891
-1.63%
$ -- $ 133,688
Feb 25, 2024 $ 0.0905
+2.10%
$ -- $ 144,406
Feb 24, 2024 $ 0.0888
-2.23%
$ -- $ 25,618
Feb 23, 2024 $ 0.0916
-1.96%
$ -- $ 10,501
Feb 22, 2024 $ 0.0935
-1.37%
$ -- $ 154,055
Feb 21, 2024 $ 0.0949
+10.39%
$ -- $ 100,606
Feb 20, 2024 $ 0.0861
-3.87%
$ -- $ 194,266
Feb 19, 2024 $ 0.0893
+1.58%
$ -- $ 183,666
Feb 18, 2024 $ 0.0878
-8.90%
$ -- $ 234,272
Feb 17, 2024 $ 0.0964
-5.10%
$ -- $ 121,749
Feb 16, 2024 $ 0.102
+3.87%
$ -- $ 179,301
Feb 15, 2024 $ 0.098
+11.41%
$ -- $ 152,867
Feb 14, 2024 $ 0.0879
-17.07%
$ -- $ 466,889
Feb 13, 2024 $ 0.106
-13.04%
$ -- $ 227,153
Feb 12, 2024 $ 0.122
-0.15%
$ -- $ 263,822
Feb 11, 2024 $ 0.122
+0.51%
$ -- $ 172,741