RowanCoin Historical Data - RWNGBP | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Cryptocurrencies
COIN
RowanCoin (Cryptocurrency:RWNGBP)
RowanCoin (Cryptocurrency:RWNGBP) Historical

Name	Symbol	Market	Market Cap ($)	Algorithm
RowanCoin	RWNGBP	Crypto	0	Not Mineable

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.008425	-5.07%	0.1577

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.177419	0.1871	0.146608	0.166125	0.000195 - 0.239833

Exchange	Last Trade	Size	Trade Price	Currency
LATK	15:03:04	11.00	0.157745	GBP

Price x Volume	Volume	Base Symbol	Related Pairs
3,473.27	21,923.40	RWN	RWNEUR	RWNUSD	RWNBTC

RWNGBP Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.177419	0.1871	0.154399	56,971.64	-0.019719	-11.11%
1 Month	0.142597	0.200104	0.134599	53,385.54	0.015104	10.59%
3 Months	0.09773	0.239833	0.059735	59,917.39	0.05997	61.36%
6 Months	0.020045	0.239833	0.013757	56,227.10	0.137655	686.71%
1 Year	0.000432	0.239833	0.000195	69,677.01	0.157268	36,411.40%
3 Years	0.012068	0.239833	0.000195	2,370,022.32	0.145632	1,206.77%
5 Years	0.036642	0.364899	0.000195	1,894,885.56	0.121058	330.38%

RWNGBP 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 12 2024	0.15807	0.001632	1.04%	0.156577	0.160849	0.15559	34,436.00
May 11 2024	0.156438	0.00012	0.08%	0.155876	0.160786	0.155061	71,468.00
May 10 2024	0.156318	-0.007826	-4.77%	0.164312	0.166017	0.154399	75,887.00
May 09 2024	0.164145	0.005171	3.25%	0.159333	0.164807	0.156222	42,063.00
May 08 2024	0.158974	-0.004044	-2.48%	0.166151	0.167794	0.158658	73,159.00
May 07 2024	0.163018	-0.001454	-0.88%	0.163669	0.172262	0.161287	79,868.00
May 06 2024	0.164472	-0.006617	-3.87%	0.177419	0.1871	0.161219	21,918.00
May 05 2024	0.171089	0.00163	0.96%	0.170369	0.172672	0.167891	59,292.00
May 04 2024	0.169459	-0.011803	-6.51%	0.179458	0.188113	0.162105	27,039.00
May 03 2024	0.181262	-0.000853	-0.47%	0.177295	0.191764	0.164869	73,831.00
May 02 2024	0.182115	-0.001983	-1.08%	0.186339	0.187776	0.172612	29,929.00
May 01 2024	0.184098	0.005524	3.09%	0.176705	0.19709	0.169568	56,141.00
Apr 30 2024	0.178574	0.001205	0.68%	0.177419	0.1871	0.166888	64,424.00
Apr 29 2024	0.177369	0.011226	6.76%	0.160196	0.183791	0.155089	55,548.00
Apr 28 2024	0.166143	0.01598	10.64%	0.150896	0.176401	0.147741	33,005.00
Apr 27 2024	0.150163	-0.008096	-5.12%	0.15723	0.162258	0.139399	32,037.00
Apr 26 2024	0.158259	-0.015447	-8.89%	0.17529	0.178423	0.157018	67,933.00
Apr 25 2024	0.173706	-0.005284	-2.95%	0.179079	0.190368	0.171447	85,818.00
Apr 24 2024	0.17899	-0.007108	-3.82%	0.188837	0.197815	0.177505	33,118.00
Apr 23 2024	0.186098	-0.006213	-3.23%	0.191462	0.199598	0.184143	60,192.00
Apr 22 2024	0.192311	0.029002	17.76%	0.160196	0.200104	0.155089	26,368.00
Apr 21 2024	0.163308	0.004167	2.62%	0.160196	0.163925	0.154963	34,013.00
Apr 20 2024	0.159142	0.004751	3.08%	0.153996	0.162812	0.147596	66,526.00
Apr 19 2024	0.154391	0.003162	2.09%	0.151307	0.161244	0.140273	58,311.00
Apr 18 2024	0.151228	0.013247	9.60%	0.139184	0.154899	0.134771	47,113.00
Apr 17 2024	0.137982	-0.009175	-6.23%	0.147711	0.151758	0.13467	54,901.00
Apr 16 2024	0.147157	0.007558	5.41%	0.141087	0.151984	0.134599	87,439.00
Apr 15 2024	0.139598	-0.016993	-10.85%	0.142597	0.156383	0.138232	43,005.00
Apr 14 2024	0.156591	0.012614	8.76%	0.142597	0.157192	0.138232	67,600.00
Apr 13 2024	0.143977	-0.009364	-6.11%	0.155505	0.160267	0.142289	83,638.00

See More Historical Prices »

Pacer Metaurus Us Large ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions