Rowan Token Historical Data

RWN Page 19
Download
Date Close Price change Market cap Trading volume
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
Feb 10, 2024 $0.121
-1.22%
$-- $190,055
Feb 9, 2024 $0.123
+0.94%
$-- $213,271
Feb 8, 2024 $0.122
-8.05%
$-- $197,499
Feb 7, 2024 $0.133
+3.65%
$-- $196,378
Feb 6, 2024 $0.128
+3.46%
$-- $243,748
Feb 5, 2024 $0.124
-8.02%
$-- $303,561