Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
RWNBTC Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 25 2024 | 0.00000405 | -0.00000014 | -3.34% | 0.00000419 | 0.00000448 | 0.00000401 | 33,070.00 |
| May 24 2024 | 0.00000419 | -0.00000006 | -1.41% | 0.00000430 | 0.00000456 | 0.00000402 | 29,189.00 |
| May 23 2024 | 0.00000425 | 0.00000018 | 4.42% | 0.00000404 | 0.00000455 | 0.00000400 | 38,870.00 |
| May 22 2024 | 0.00000407 | 0.00000030 | 7.96% | 0.00000393 | 0.00000464 | 0.00000375 | 82,946.00 |
| May 21 2024 | 0.00000377 | 0.00000015 | 4.14% | 0.00000362 | 0.00000408 | 0.00000342 | 52,763.00 |
| May 20 2024 | 0.00000362 | 0.00000008 | 2.26% | 0.00000368 | 0.00000380 | 0.00000328 | 52,253.00 |
| May 19 2024 | 0.00000354 | 0.00000011 | 3.21% | 0.00000341 | 0.00000380 | 0.00000320 | 82,139.00 |
| May 18 2024 | 0.00000343 | -0.00000024 | -6.54% | 0.00000355 | 0.00000379 | 0.00000330 | 73,454.00 |
| May 17 2024 | 0.00000367 | -0.00000004 | -1.08% | 0.00000374 | 0.00000394 | 0.00000335 | 54,242.00 |
| May 16 2024 | 0.00000371 | 0.00000002 | 0.54% | 0.00000369 | 0.00000386 | 0.00000324 | 58,872.00 |
| May 15 2024 | 0.00000369 | 0.00000047 | 14.60% | 0.00000321 | 0.00000384 | 0.00000271 | 36,076.00 |
| May 14 2024 | 0.00000322 | 0.00000007 | 2.22% | 0.00000318 | 0.00000328 | 0.00000296 | 30,624.00 |
| May 13 2024 | 0.00000315 | -0.00000007 | -2.17% | 0.00000324 | 0.00000328 | 0.00000289 | 26,976.00 |
| May 12 2024 | 0.00000322 | 0.00000000 | 0.00% | 0.00000322 | 0.00000329 | 0.00000320 | 34,436.00 |
| May 11 2024 | 0.00000322 | 0.00000002 | 0.63% | 0.00000321 | 0.00000329 | 0.00000320 | 71,782.00 |
| May 10 2024 | 0.00000320 | -0.00000006 | -1.84% | 0.00000325 | 0.00000329 | 0.00000320 | 76,946.00 |
| May 09 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000325 | 0.00000329 | 0.00000320 | 42,063.00 |
| May 08 2024 | 0.00000325 | -0.00000001 | -0.31% | 0.00000333 | 0.00000337 | 0.00000320 | 73,159.00 |
| May 07 2024 | 0.00000326 | 0.00000001 | 0.31% | 0.00000325 | 0.00000337 | 0.00000320 | 79,868.00 |
| May 06 2024 | 0.00000325 | -0.00000009 | -2.69% | 0.00000325 | 0.00000337 | 0.00000320 | 22,329.00 |
| May 05 2024 | 0.00000334 | 0.00000000 | 0.00% | 0.00000334 | 0.00000337 | 0.00000332 | 59,764.00 |
| May 04 2024 | 0.00000334 | -0.00000024 | -6.70% | 0.00000358 | 0.00000383 | 0.00000320 | 27,436.00 |
| May 03 2024 | 0.00000358 | -0.00000018 | -4.79% | 0.00000376 | 0.00000393 | 0.00000346 | 74,518.00 |
| May 02 2024 | 0.00000376 | -0.00000019 | -4.81% | 0.00000400 | 0.00000408 | 0.00000357 | 30,143.00 |
| May 01 2024 | 0.00000395 | 0.00000024 | 6.47% | 0.00000364 | 0.00000435 | 0.00000358 | 56,141.00 |
| Apr 30 2024 | 0.00000371 | 0.00000022 | 6.30% | 0.00000349 | 0.00000372 | 0.00000338 | 65,053.00 |
| Apr 29 2024 | 0.00000349 | 0.00000019 | 5.76% | 0.00000303 | 0.00000372 | 0.00000288 | 55,548.00 |
| Apr 28 2024 | 0.00000330 | 0.00000030 | 10.00% | 0.00000300 | 0.00000348 | 0.00000290 | 33,005.00 |
| Apr 27 2024 | 0.00000300 | -0.00000008 | -2.60% | 0.00000308 | 0.00000322 | 0.00000271 | 32,324.00 |
| Apr 26 2024 | 0.00000308 | -0.00000029 | -8.61% | 0.00000340 | 0.00000348 | 0.00000305 | 68,445.00 |
| Apr 25 2024 | 0.00000337 | -0.00000010 | -2.88% | 0.00000347 | 0.00000372 | 0.00000326 | 85,818.00 |
| Apr 24 2024 | 0.00000347 | -0.00000002 | -0.57% | 0.00000353 | 0.00000370 | 0.00000340 | 33,118.00 |
| Apr 23 2024 | 0.00000349 | -0.00000006 | -1.69% | 0.00000354 | 0.00000372 | 0.00000342 | 60,192.00 |
| Apr 22 2024 | 0.00000355 | 0.00000044 | 14.15% | 0.00000311 | 0.00000371 | 0.00000296 | 26,368.00 |
| Apr 21 2024 | 0.00000311 | 0.00000008 | 2.64% | 0.00000305 | 0.00000312 | 0.00000292 | 34,013.00 |
| Apr 20 2024 | 0.00000303 | 0.00000005 | 1.68% | 0.00000298 | 0.00000312 | 0.00000286 | 66,526.00 |
| Apr 19 2024 | 0.00000298 | 0.00000002 | 0.68% | 0.00000297 | 0.00000311 | 0.00000271 | 58,311.00 |
| Apr 18 2024 | 0.00000296 | 0.00000014 | 4.96% | 0.00000282 | 0.00000303 | 0.00000269 | 47,113.00 |
| Apr 17 2024 | 0.00000282 | -0.00000005 | -1.74% | 0.00000288 | 0.00000299 | 0.00000268 | 55,186.00 |
| Apr 16 2024 | 0.00000287 | 0.00000013 | 4.74% | 0.00000277 | 0.00000299 | 0.00000266 | 87,439.00 |
| Apr 15 2024 | 0.00000274 | -0.00000022 | -7.43% | 0.00000291 | 0.00000299 | 0.00000272 | 43,005.00 |
| Apr 14 2024 | 0.00000296 | 0.00000023 | 8.42% | 0.00000272 | 0.00000299 | 0.00000265 | 67,600.00 |
| Apr 13 2024 | 0.00000273 | -0.00000010 | -3.53% | 0.00000287 | 0.00000299 | 0.00000265 | 83,638.00 |
| Apr 12 2024 | 0.00000283 | -0.00000007 | -2.41% | 0.00000289 | 0.00000307 | 0.00000282 | 58,221.00 |
| Apr 11 2024 | 0.00000290 | -0.00000003 | -1.02% | 0.00000293 | 0.00000299 | 0.00000270 | 31,886.00 |
| Apr 10 2024 | 0.00000293 | 0.00000000 | 0.00% | 0.00000287 | 0.00000311 | 0.00000283 | 33,664.00 |
| Apr 09 2024 | 0.00000293 | -0.00000014 | -4.56% | 0.00000304 | 0.00000319 | 0.00000270 | 56,811.00 |
| Apr 08 2024 | 0.00000307 | -0.00000017 | -5.25% | 0.00000325 | 0.00000358 | 0.00000304 | 54,627.00 |
| Apr 07 2024 | 0.00000324 | 0.00000004 | 1.25% | 0.00000320 | 0.00000351 | 0.00000302 | 35,479.00 |
| Apr 06 2024 | 0.00000320 | 0.00000002 | 0.63% | 0.00000303 | 0.00000331 | 0.00000288 | 71,960.00 |
| Apr 05 2024 | 0.00000318 | 0.00000007 | 2.25% | 0.00000315 | 0.00000329 | 0.00000282 | 70,179.00 |
| Apr 04 2024 | 0.00000311 | -0.00000006 | -1.89% | 0.00000317 | 0.00000330 | 0.00000287 | 76,215.00 |
| Apr 03 2024 | 0.00000317 | -0.00000003 | -0.94% | 0.00000317 | 0.00000330 | 0.00000268 | 49,037.00 |
| Apr 02 2024 | 0.00000320 | 0.00000020 | 6.67% | 0.00000300 | 0.00000331 | 0.00000272 | 72,120.00 |
| Apr 01 2024 | 0.00000300 | -0.00000020 | -6.25% | 0.00000310 | 0.00000331 | 0.00000283 | 92,201.00 |
| Mar 31 2024 | 0.00000320 | -0.00000011 | -3.32% | 0.00000331 | 0.00000345 | 0.00000276 | 44,902.00 |
| Mar 30 2024 | 0.00000331 | 0.00000001 | 0.30% | 0.00000327 | 0.00000362 | 0.00000292 | 57,400.00 |
| Mar 29 2024 | 0.00000330 | 0.00000025 | 8.20% | 0.00000305 | 0.00000368 | 0.00000243 | 86,969.00 |
| Mar 28 2024 | 0.00000305 | 0.00000038 | 14.23% | 0.00000267 | 0.00000326 | 0.00000249 | 58,862.00 |
| Mar 27 2024 | 0.00000267 | 0.00000068 | 34.17% | 0.00000199 | 0.00000292 | 0.00000168 | 73,258.00 |
| Mar 26 2024 | 0.00000199 | 0.00000002 | 1.02% | 0.00000197 | 0.00000211 | 0.00000170 | 90,868.00 |
| Mar 25 2024 | 0.00000197 | 0.00000000 | 0.00% | 0.00000205 | 0.00000213 | 0.00000174 | 113,750.00 |
| Mar 24 2024 | 0.00000197 | 0.00000009 | 4.79% | 0.00000186 | 0.00000210 | 0.00000173 | 71,464.00 |
| Mar 23 2024 | 0.00000188 | -0.00000011 | -5.53% | 0.00000204 | 0.00000209 | 0.00000178 | 64,403.00 |
| Mar 22 2024 | 0.00000199 | -0.00000018 | -8.29% | 0.00000215 | 0.00000222 | 0.00000169 | 62,280.00 |
| Mar 21 2024 | 0.00000217 | 0.00000029 | 15.43% | 0.00000183 | 0.00000222 | 0.00000181 | 48,314.00 |
| Mar 20 2024 | 0.00000188 | -0.00000013 | -6.47% | 0.00000203 | 0.00000215 | 0.00000179 | 45,787.00 |
| Mar 19 2024 | 0.00000201 | -0.00000020 | -9.05% | 0.00000221 | 0.00000233 | 0.00000179 | 85,566.00 |
| Mar 18 2024 | 0.00000221 | -0.00000013 | -5.56% | 0.00000233 | 0.00000239 | 0.00000211 | 67,045.00 |
| Mar 17 2024 | 0.00000234 | 0.00000002 | 0.86% | 0.00000234 | 0.00000240 | 0.00000211 | 52,555.00 |
| Mar 16 2024 | 0.00000232 | -0.00000014 | -5.69% | 0.00000240 | 0.00000260 | 0.00000212 | 66,081.00 |
| Mar 15 2024 | 0.00000246 | -0.00000016 | -6.11% | 0.00000264 | 0.00000275 | 0.00000239 | 68,183.00 |
| Mar 14 2024 | 0.00000262 | -0.00000016 | -5.76% | 0.00000272 | 0.00000284 | 0.00000240 | 78,392.00 |
| Mar 13 2024 | 0.00000278 | 0.00000035 | 14.40% | 0.00000243 | 0.00000284 | 0.00000213 | 32,907.00 |
| Mar 12 2024 | 0.00000243 | -0.00000015 | -5.81% | 0.00000237 | 0.00000266 | 0.00000208 | 71,616.00 |
| Mar 11 2024 | 0.00000258 | 0.00000041 | 18.89% | 0.00000231 | 0.00000262 | 0.00000207 | 109,620.00 |
| Mar 10 2024 | 0.00000217 | -0.00000044 | -16.86% | 0.00000251 | 0.00000265 | 0.00000208 | 74,500.00 |
| Mar 09 2024 | 0.00000261 | 0.00000009 | 3.57% | 0.00000251 | 0.00000268 | 0.00000210 | 42,941.00 |
| Mar 08 2024 | 0.00000252 | -0.00000009 | -3.45% | 0.00000253 | 0.00000271 | 0.00000219 | 46,867.00 |
| Mar 07 2024 | 0.00000261 | 0.00000049 | 23.11% | 0.00000213 | 0.00000268 | 0.00000188 | 87,352.00 |
| Mar 06 2024 | 0.00000212 | 0.00000002 | 0.95% | 0.00000207 | 0.00000217 | 0.00000175 | 77,505.00 |
| Mar 05 2024 | 0.00000210 | 0.00000018 | 9.38% | 0.00000192 | 0.00000218 | 0.00000158 | 35,291.00 |
| Mar 04 2024 | 0.00000192 | -0.00000013 | -6.34% | 0.00000206 | 0.00000215 | 0.00000176 | 87,646.00 |
| Mar 03 2024 | 0.00000205 | -0.00000001 | -0.49% | 0.00000198 | 0.00000222 | 0.00000195 | 36,893.00 |
| Mar 02 2024 | 0.00000206 | -0.00000008 | -3.74% | 0.00000215 | 0.00000236 | 0.00000199 | 55,348.00 |
| Mar 01 2024 | 0.00000214 | 0.00000003 | 1.42% | 0.00000211 | 0.00000234 | 0.00000197 | 27,276.00 |
| Feb 29 2024 | 0.00000211 | -0.00000021 | -9.05% | 0.00000220 | 0.00000269 | 0.00000209 | 35,759.00 |
| Feb 28 2024 | 0.00000232 | 0.00000037 | 18.97% | 0.00000197 | 0.00000233 | 0.00000188 | 77,508.00 |
| Feb 27 2024 | 0.00000195 | 0.00000035 | 21.88% | 0.00000160 | 0.00000199 | 0.00000154 | 66,918.00 |
| Feb 26 2024 | 0.00000160 | -0.00000008 | -4.76% | 0.00000168 | 0.00000179 | 0.00000159 | 72,500.00 |
| Feb 25 2024 | 0.00000168 | -0.00000003 | -1.75% | 0.00000171 | 0.00000171 | 0.00000158 | 60,596.00 |
| Feb 24 2024 | 0.00000171 | -0.00000011 | -6.04% | 0.00000180 | 0.00000192 | 0.00000171 | 80,493.00 |
