RowanCoin Historical Data - RWNUST | 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:RWNUST)
RowanCoin (Cryptocurrency:RWNUST) Historical

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

	Price Change	Price Change %	Current Price	Bid Price	Offer
	-0.001137	-0.59%	0.191609

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.192746	0.209782	0.188673	0.192746	0.000249 - 0.251771

Exchange	Last Trade	Size	Trade Price	Currency
LATK	13:00:40	21.20	0.191609	UST

Price x Volume	Volume	Base Symbol	Related Pairs
4,841.09	24,691.50	RWN	RWNEUR	RWNGBP	RWNBTC

RWNUST Historical Summary

Period †	Open	High	Low	Avg. Daily Vol	Change	%
1 Week	0.210001	0.215401	0.183539	40,245.43	-0.018392	-8.76%
1 Month	0.175619	0.245208	0.162	49,885.73	0.01599	9.10%
3 Months	0.08939	0.251771	0.081717	60,211.94	0.102219	114.35%
6 Months	0.024878	0.251771	0.017255	60,075.97	0.166731	670.19%
1 Year	0.000615	0.251771	0.000249	75,913.73	0.190994	31,055.93%
3 Years	0.019365	0.251771	0.000211	2,265,763.97	0.172244	889.46%
5 Years	0.010859	0.251771	0.000211	2,212,707.88	0.18075	1,664.52%

RWNUST 1 Month Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 13 2024	0.193109	-0.010899	-5.34%	0.202973	0.212553	0.183539	35,006.00
May 12 2024	0.204008	0.002276	1.13%	0.198553	0.210063	0.190	3,254.00
May 11 2024	0.201732	0.001244	0.62%	0.200488	0.208888	0.190	66,431.00
May 10 2024	0.200488	-0.007799	-3.74%	0.209982	0.215275	0.195466	76,849.00
May 09 2024	0.208287	0.003995	1.96%	0.204292	0.215401	0.197218	39,758.00
May 08 2024	0.204292	-0.002498	-1.21%	0.20679	0.214376	0.194922	59,088.00
May 07 2024	0.20679	-0.0044	-2.08%	0.210001	0.214253	0.203512	1,329.00
May 06 2024	0.21119	0.00363	1.75%	0.209198	0.220944	0.201781	17,078.00
May 05 2024	0.20756	-0.00511	-2.40%	0.210649	0.221475	0.200882	57,106.00
May 04 2024	0.21267	-0.011821	-5.27%	0.22273	0.230	0.196051	44,477.00
May 03 2024	0.224491	0.006665	3.06%	0.217025	0.230	0.206342	72,407.00
May 02 2024	0.217826	-0.009255	-4.08%	0.227081	0.229556	0.207533	29,724.00
May 01 2024	0.227081	0.004887	2.20%	0.222194	0.234722	0.211048	54,670.00
Apr 30 2024	0.222194	0.004919	2.26%	0.217131	0.234289	0.214216	67,767.00
Apr 29 2024	0.217275	-0.00552	-2.48%	0.16725	0.233694	0.162	62,302.00
Apr 28 2024	0.222795	0.023864	12.00%	0.196167	0.232615	0.18726	33,228.00
Apr 27 2024	0.198931	-0.004495	-2.21%	0.202255	0.209621	0.180771	32,915.00
Apr 26 2024	0.203426	-0.016816	-7.64%	0.220242	0.225599	0.188132	68,069.00
Apr 25 2024	0.220242	-0.002609	-1.17%	0.223018	0.239912	0.220	88,261.00
Apr 24 2024	0.222851	-0.008195	-3.55%	0.231046	0.245208	0.220	32,784.00
Apr 23 2024	0.231046	-0.00556	-2.35%	0.235122	0.245208	0.222279	63,484.00
Apr 22 2024	0.236606	0.03206	15.67%	0.205663	0.243964	0.192785	37,584.00
Apr 21 2024	0.204546	0.005783	2.91%	0.196025	0.208007	0.191002	34,168.00
Apr 20 2024	0.198763	0.013762	7.44%	0.186174	0.209507	0.180666	65,214.00
Apr 19 2024	0.185001	-0.000119	-0.06%	0.18512	0.202725	0.1805	60,769.00
Apr 18 2024	0.18512	0.008658	4.91%	0.179063	0.196204	0.170631	49,161.00
Apr 17 2024	0.176462	-0.002274	-1.27%	0.178736	0.187612	0.170099	57,366.00
Apr 16 2024	0.178736	0.003863	2.21%	0.175619	0.187339	0.170099	86,538.00
Apr 15 2024	0.174873	-0.017631	-9.16%	0.19239	0.199514	0.17229	51,707.00
Apr 14 2024	0.192504	0.01714	9.77%	0.175364	0.199263	0.167	64,849.00
Apr 13 2024	0.175364	-0.030406	-14.78%	0.201505	0.20702	0.168199	90,089.00

See More Historical Prices »

Meridian Network

i CABLE Communications (PK)

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