Rowan Token Historical Data

RWN Page 18
Download
Date Close Price change Market cap Trading volume
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
Apr 3, 2024 $ 0.224
-2.48%
$ -- $ 629,744
Apr 2, 2024 $ 0.23
+3.17%
$ -- $ 737,477
Apr 1, 2024 $ 0.223
-2.99%
$ -- $ 824,970
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