CurrencyBeacon logo}}

Crypto Rate Dashboard

Rowan Token Price Chart

RWN/USD
$0.001451
18.94%

RWN Historical USD Price

Daily Price History

Date Open High Low Close Volume
2021-08-20 $0.00417295 $0.00427379 $0.00405893 $0.00411983 $53,019.12
2021-08-19 $0.00416088 $0.00468988 $0.00403619 $0.00416921 $60,448.62
2021-08-18 $0.00403616 $0.00448395 $0.00392467 $0.00416686 $56,115.27
2021-08-17 $0.0042974 $0.00447335 $0.00397277 $0.00401815 $56,717.42
2021-08-16 $0.00429983 $0.0045298 $0.00401464 $0.00427299 $60,027.90
2021-08-15 $0.00435321 $0.00457462 $0.00407113 $0.00429809 $35,063.14
2021-08-14 $0.00449976 $0.0045743 $0.0042445 $0.00456167 $3,340.86
2021-08-13 $0.00453855 $0.00461533 $0.00420532 $0.00450177 $88,149.89
2021-08-12 $0.00428409 $0.00472532 $0.00400945 $0.00452933 $86,406.51
2021-08-11 $0.00408292 $0.00454046 $0.00395936 $0.00429545 $79,850.15
2021-08-10 $0.0045218 $0.00468067 $0.0039195 $0.00408314 $73,577.84
2021-08-09 $0.00476369 $0.00501309 $0.00439087 $0.00452959 $68,564.63
2021-08-08 $0.00472037 $0.00542859 $0.00439714 $0.00475181 $86,347.35
2021-08-07 $0.00426481 $0.00490368 $0.00407146 $0.00473674 $91,645.60
2021-08-06 $0.00447917 $0.00452678 $0.00402126 $0.00427 $31,091.79
2021-08-05 $0.00435023 $0.00460633 $0.00400752 $0.00447917 $7,608.73
2021-08-04 $0.00394687 $0.00439878 $0.00388991 $0.00438513 $8,059.46
2021-08-03 $0.00423795 $0.00466595 $0.00387085 $0.00394345 $47,638.20
2021-08-02 $0.0042129 $0.00483413 $0.00416534 $0.00424036 $75,492.95
2021-08-01 $0.00418266 $0.0045358 $0.00403336 $0.00422647 $54,836.83
2021-07-31 $0.00396062 $0.00488589 $0.00390625 $0.00420333 $76,541.09
2021-07-30 $0.0040663 $0.00452114 $0.00385085 $0.00396407 $46,197.69
2021-07-29 $0.00421062 $0.00498113 $0.00390798 $0.00406605 $47,765.26
2021-07-28 $0.00398064 $0.00455405 $0.00386164 $0.00421063 $60,435.26
2021-07-27 $0.0040092 $0.00480202 $0.00377677 $0.00397723 $56,445.30
2021-07-26 $0.00406178 $0.00439206 $0.00387061 $0.00402226 $58,656.24
2021-07-25 $0.00397327 $0.00472712 $0.0038162 $0.0040464 $37,074.39
2021-07-24 $0.00389385 $0.00405044 $0.00381669 $0.004001 $41,526.72
2021-07-23 $0.00405208 $0.00453134 $0.00383943 $0.00390273 $27,943.01
2021-07-22 $0.00425161 $0.00427375 $0.0040191 $0.00404996 $49,272.41