RowanCoin Historical Data - RWNUSD | ADVFN

S&P ASX All Technology

US Dollar vs AUD

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
	-0.012466	-5.54%	0.212677

Open Price	High Price	Low Price	Prev. Close	52 Week Range
0.225144	0.2361	0.211904	0.225144	0.000248 - 0.292252

Exchange	Last Trade	Size	Trade Price	Currency
LATK	01:48:59	11.40	0.212495	USD

Price x Volume	Volume	Base Symbol	Related Pairs
5,049.51	22,083.90	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	0.016336	8.32%
1 Month	0.205355	0.247253	0.166353	53,738.53	0.007323	3.57%
3 Months	0.12091	0.292252	0.075239	59,740.73	0.091767	75.90%
6 Months	0.028806	0.292252	0.008504	55,720.27	0.183871	638.30%
1 Year	0.000581	0.292252	0.000248	102,300.20	0.212096	36,485.25%
3 Years	0.02231	0.292252	0.000248	2,378,547.87	0.190367	853.27%
5 Years	0.045604	0.453815	0.000248	1,912,785.61	0.167074	366.36%

RWNUSD 1 Month Historical Prices

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

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