Rowan Token Historical Data

RWN Page 18
Download
Date Close Price change Market cap Trading volume
Dec 22, 2023 $ 0.125
-19.91%
$ -- $ 325,576
Dec 21, 2023 $ 0.155
+3.60%
$ -- $ 418,347
Dec 20, 2023 $ 0.15
-8.85%
$ -- $ 597,612
Dec 19, 2023 $ 0.165
-4.40%
$ -- $ 417,698
Dec 18, 2023 $ 0.172
+29.39%
$ -- $ 817,132
Dec 17, 2023 $ 0.133
+3.66%
$ -- $ 534,138
Dec 16, 2023 $ 0.129
+38.41%
$ -- $ 776,865
Dec 15, 2023 $ 0.0929
+6.38%
$ -- $ 248,306
Dec 14, 2023 $ 0.0873
+8.00%
$ -- $ 335,162
Dec 13, 2023 $ 0.0809
+27.93%
$ -- $ 239,965
Dec 12, 2023 $ 0.0633
+3.31%
$ -- $ 215,136
Dec 11, 2023 $ 0.0612
-4.92%
$ -- $ 359,023
Dec 10, 2023 $ 0.0639
+3.63%
$ -- $ 268,439
Dec 9, 2023 $ 0.0617
-3.68%
$ -- $ 277,376
Dec 8, 2023 $ 0.0641
-4.61%
$ -- $ 336,442
Dec 7, 2023 $ 0.0666
-0.88%
$ -- $ 251,121
Dec 6, 2023 $ 0.0671
-8.68%
$ -- $ 406,197
Dec 5, 2023 $ 0.0735
+2.90%
$ -- $ 231,771
Dec 4, 2023 $ 0.0713
+4.28%
$ -- $ 347,229
Dec 3, 2023 $ 0.0683
+48.77%
$ -- $ 651,689
Dec 2, 2023 $ 0.0459
+4.51%
$ -- $ 469,516
Dec 1, 2023 $ 0.0437
+12.60%
$ -- $ 346,941
Nov 30, 2023 $ 0.0388
-10.39%
$ -- $ 150,227
Nov 29, 2023 $ 0.0432
+7.02%
$ -- $ 321,851
Nov 28, 2023 $ 0.0406
-1.20%
$ -- $ 336,422
Nov 27, 2023 $ 0.041
-0.40%
$ -- $ 297,267
Nov 26, 2023 $ 0.0411
+13.08%
$ -- $ 326,440
Nov 25, 2023 $ 0.0364
-2.16%
$ -- $ 387,570
Nov 24, 2023 $ 0.0371
+13.61%
$ -- $ 377,119
Nov 23, 2023 $ 0.0327
-4.59%
$ -- $ 323,358
Nov 22, 2023 $ 0.0343
+2.59%
$ -- $ 274,716
Nov 21, 2023 $ 0.0335
+12.33%
$ -- $ 266,997
Nov 20, 2023 $ 0.0296
+14.72%
$ -- $ 289,154
Nov 19, 2023 $ 0.0258
+34.73%
$ -- $ 229,992
Nov 18, 2023 $ 0.0191
-9.53%
$ -- $ 215,599
Nov 17, 2023 $ 0.0215
-0.14%
$ -- $ 3,484
Nov 16, 2023 $ 0.0215
-0.31%
$ -- $ 204,199
Nov 15, 2023 $ 0.0214
-11.23%
$ -- $ 292,693
Nov 14, 2023 $ 0.0242
-5.92%
$ -- $ 216,398
Nov 13, 2023 $ 0.0257
-11.21%
$ -- $ 296,529
Nov 12, 2023 $ 0.0289
+10.91%
$ -- $ 287,634
Nov 11, 2023 $ 0.026
+0.83%
$ -- $ 151,310
Nov 10, 2023 $ 0.0258
-0.16%
$ -- $ 220,524
Nov 9, 2023 $ 0.0258
-3.92%
$ -- $ 274,862
Nov 8, 2023 $ 0.0268
-0.32%
$ -- $ 193,187
Nov 7, 2023 $ 0.0269
-1.66%
$ -- $ 188,699
Nov 6, 2023 $ 0.0273
-0.95%
$ -- $ 247,242
Nov 5, 2023 $ 0.0276
-6.35%
$ -- $ 242,127
Nov 4, 2023 $ 0.0295
-0.89%
$ -- $ 302,821
Nov 3, 2023 $ 0.0298
+9.58%
$ -- $ 336,013