Rowan Token Historical Data

RWN Page 18
Download
Date Close Price change Market cap Trading volume
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
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