RowanCoin Historical Data - RWNUSD | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.004306	-1.91%	0.220837

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.225144	0.2361	0.219522	0.225144	0.000248 - 0.292252

Exchange	Last Trade	Size	Trade Price	Currency
LATK	08:54:58	39.00	0.220286	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,058.97	22,072.50	RWN	RWNEUR	RWNGBP	RWNBTC

RWNUSD Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.196341	0.24596	0.167575	49,394.44	0.024496	12.48%
1 Month	0.205355	0.247253	0.166353	53,738.53	0.015482	7.54%
3 Months	0.12091	0.292252	0.075239	59,740.73	0.099927	82.65%
6 Months	0.028806	0.292252	0.008504	55,720.27	0.192031	666.63%
1 Year	0.000581	0.292252	0.000248	102,300.20	0.220256	37,888.91%
3 Years	0.02231	0.292252	0.000248	2,378,547.87	0.198527	889.85%
5 Years	0.045604	0.453815	0.000248	1,912,785.61	0.175234	384.25%

RWNUSD 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 03 2024	0.227186	0.004769	2.14%	0.222296	0.240635	0.206225	73,831.00
May 02 2024	0.222418	-0.008435	-3.65%	0.232951	0.235471	0.216143	30,143.00
May 01 2024	0.230852	0.005118	2.27%	0.220682	0.24596	0.212307	56,141.00
Apr 30 2024	0.225735	0.002952	1.32%	0.222793	0.234806	0.20842	65,053.00
Apr 29 2024	0.222783	0.014885	7.16%	0.172818	0.230753	0.167575	55,548.00
Apr 28 2024	0.207898	0.018786	9.93%	0.190234	0.220309	0.18645	33,005.00
Apr 27 2024	0.189113	-0.008655	-4.38%	0.196341	0.20251	0.173544	32,037.00
Apr 26 2024	0.197768	-0.019544	-8.99%	0.219248	0.223418	0.196059	67,933.00
Apr 25 2024	0.217312	-0.005462	-2.45%	0.223022	0.237351	0.214445	85,818.00
Apr 24 2024	0.222774	-0.008905	-3.84%	0.234429	0.246111	0.220907	33,118.00
Apr 23 2024	0.231679	-0.005717	-2.41%	0.236474	0.24682	0.228157	60,192.00
Apr 22 2024	0.237395	0.035278	17.45%	0.172818	0.247253	0.167575	26,368.00
Apr 21 2024	0.202118	0.005431	2.76%	0.197579	0.202796	0.190981	34,013.00
Apr 20 2024	0.196686	0.005819	3.05%	0.190199	0.201255	0.182532	66,526.00
Apr 19 2024	0.190867	0.002865	1.52%	0.18825	0.199854	0.174041	58,311.00
Apr 18 2024	0.188002	0.015068	8.71%	0.172818	0.192466	0.167575	47,113.00
Apr 17 2024	0.172934	-0.009944	-5.44%	0.183871	0.188664	0.16753	55,186.00
Apr 16 2024	0.182878	0.009055	5.21%	0.175684	0.18899	0.166353	87,439.00
Apr 15 2024	0.173822	-0.020921	-10.74%	0.21585	0.225316	0.173342	43,005.00
Apr 14 2024	0.194744	0.018697	10.62%	0.17495	0.19491	0.168892	67,600.00
Apr 13 2024	0.176046	-0.013929	-7.33%	0.192565	0.199505	0.173607	83,638.00
Apr 12 2024	0.189975	-0.013229	-6.51%	0.202326	0.210895	0.189849	58,221.00
Apr 11 2024	0.203204	-0.003528	-1.71%	0.206739	0.209972	0.191242	31,886.00
Apr 10 2024	0.206732	0.004042	1.99%	0.19836	0.218954	0.197395	33,664.00
Apr 09 2024	0.20269	-0.017458	-7.93%	0.217683	0.226808	0.189107	56,811.00
Apr 08 2024	0.220148	-0.00482	-2.14%	0.21585	0.246667	0.21112	54,627.00
Apr 07 2024	0.224968	0.00431	1.95%	0.220496	0.24007	0.213601	35,479.00
Apr 06 2024	0.220658	0.004445	2.06%	0.205355	0.224905	0.196398	71,960.00
Apr 05 2024	0.216213	0.003317	1.56%	0.21585	0.225316	0.187813	70,179.00
Apr 04 2024	0.212896	-0.000738	-0.35%	0.209445	0.225806	0.188605	76,215.00

See More Historical Prices »

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