Rowan Token Historical Data

RWN Page 17
Download
Date Close Price change Market cap Trading volume
Jun 4, 2024 $ 0.31
+1.92%
$ -- $ 691,514
Jun 3, 2024 $ 0.305
-1.20%
$ -- $ 431,885
Jun 2, 2024 $ 0.308
+3.24%
$ -- $ 668,016
Jun 1, 2024 $ 0.299
-0.81%
$ -- $ 444,301
May 31, 2024 $ 0.301
+3.60%
$ -- $ 605,833
May 30, 2024 $ 0.29
-8.37%
$ -- $ 436,120
May 29, 2024 $ 0.317
-4.13%
$ -- $ 811,805
May 28, 2024 $ 0.33
-5.28%
$ -- $ 918,672
May 27, 2024 $ 0.349
+15.72%
$ -- $ 725,390
May 26, 2024 $ 0.302
+0.99%
$ -- $ 431,773
May 25, 2024 $ 0.298
+0.55%
$ -- $ 315,701
May 24, 2024 $ 0.296
-3.93%
$ -- $ 496,163
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