Rowan Token Historical Data

RWN Page 17
Download
Date Close Price change Market cap Trading volume
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
Feb 4, 2024 $ 0.135
-0.80%
$ -- $ 207,685
Feb 3, 2024 $ 0.135
+0.29%
$ -- $ 162,251
Feb 2, 2024 $ 0.135
+1.14%
$ -- $ 154,888
Feb 1, 2024 $ 0.134
-1.29%
$ -- $ 211,308
Jan 31, 2024 $ 0.135
-6.77%
$ -- $ 240,644
Jan 30, 2024 $ 0.145
+1.94%
$ -- $ 137,849
Jan 29, 2024 $ 0.143
+2.34%
$ -- $ 208,359
Jan 28, 2024 $ 0.139
-12.54%
$ -- $ 256,289
Jan 27, 2024 $ 0.159
+2.76%
$ -- $ 272,063
Jan 26, 2024 $ 0.155
+6.17%
$ -- $ 280,984
Jan 25, 2024 $ 0.146
+2.48%
$ -- $ 298,884
Jan 24, 2024 $ 0.142
+12.29%
$ -- $ 192,242
Jan 23, 2024 $ 0.126
-6.74%
$ -- $ 177,100
Jan 22, 2024 $ 0.135
-3.00%
$ -- $ 145,906
Jan 21, 2024 $ 0.139
+7.11%
$ -- $ 232,358
Jan 20, 2024 $ 0.129
-10.45%
$ -- $ 309,671
Jan 19, 2024 $ 0.144
-0.37%
$ -- $ 273,833
Jan 18, 2024 $ 0.145
-8.21%
$ -- $ 361,768