ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,433.74
      0.00%
      US Tech 100
      19,043.20
      -0.13%
      Dow Jones
      38,647.10
      0.00%
      Brent Oil
      83.005
      1.26%
      Bitcoin
      67,195.42
      0.66%
      Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. COIN
      5. RowanCoin (Cryptocurrency:RWNUST)

      6. RowanCoin (Cryptocurrency:RWNUST) Historical

      RWNUST RowanCoin

      0.211575
      -0.000413 (-0.19%)
      09:13:34 - Realtime Data

      RWNUST Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jun 13 2024 0.211988 -0.007793 -3.55% 0.214045 0.224814 0.211 34,954.00
      Jun 12 2024 0.219781 -0.003473 -1.56% 0.223254 0.2329 0.211 62,381.00
      Jun 11 2024 0.223254 -0.011517 -4.91% 0.235722 0.241834 0.211 48,214.00
      Jun 10 2024 0.234771 0.001218 0.52% 0.23402 0.247703 0.218862 78,251.00
      Jun 09 2024 0.233553 -0.007742 -3.21% 0.241231 0.24411 0.230 80,624.00
      Jun 08 2024 0.241295 -0.02086 -7.96% 0.2559 0.269004 0.240001 86,521.00
      Jun 07 2024 0.262155 -0.004022 -1.51% 0.254173 0.270367 0.240 49,047.00
      Jun 06 2024 0.266177 -0.013085 -4.69% 0.286343 0.288136 0.245547 84,383.00
      Jun 05 2024 0.279262 -0.021601 -7.18% 0.298369 0.316761 0.25749 94,957.00
      Jun 04 2024 0.300863 0.00735 2.50% 0.295469 0.3194 0.276824 73,007.00
      Jun 03 2024 0.293513 0.013687 4.89% 0.279826 0.318012 0.269131 32,582.00
      Jun 02 2024 0.279826 0.004492 1.63% 0.275334 0.32452 0.250358 58,873.00
      Jun 01 2024 0.275334 -0.011075 -3.87% 0.288513 0.306404 0.270 46,007.00
      May 31 2024 0.286409 -0.000013 0.00% 0.288595 0.301727 0.270 50,581.00
      May 30 2024 0.286422 -0.031959 -10.04% 0.304106 0.321422 0.286422 36,188.00
      May 29 2024 0.318381 0.003431 1.09% 0.31495 0.331179 0.289806 58,601.00
      May 28 2024 0.31495 -0.015628 -4.73% 0.32556 0.331298 0.29196 79,042.00
      May 27 2024 0.330578 0.039108 13.42% 0.29118 0.330578 0.282422 38,303.00
      May 26 2024 0.29147 0.002295 0.79% 0.2881 0.300637 0.279728 38,949.00
      May 25 2024 0.289175 -0.000381 -0.13% 0.285164 0.301237 0.266765 34,081.00
      May 24 2024 0.289556 0.011078 3.98% 0.28054 0.30441 0.272758 31,489.00
      May 23 2024 0.278478 -0.019024 -6.39% 0.290505 0.312417 0.269927 39,007.00
      May 22 2024 0.297502 0.03084 11.57% 0.267342 0.327121 0.259648 86,689.00
      May 21 2024 0.266662 0.02511 10.40% 0.242794 0.270 0.2416 56,102.00
      May 20 2024 0.241552 0.009414 4.06% 0.231881 0.248 0.218799 64,537.00
      May 19 2024 0.232138 -0.010474 -4.32% 0.242612 0.247988 0.22778 83,893.00
      May 18 2024 0.242612 0.000907 0.38% 0.241705 0.248 0.228814 75,649.00
      May 17 2024 0.241705 0.0043 1.81% 0.231991 0.248 0.225251 56,883.00
      May 16 2024 0.237405 -0.012672 -5.07% 0.251449 0.254708 0.216354 70,372.00
      May 15 2024 0.250077 0.041962 20.16% 0.208115 0.253469 0.1971 43,335.00
      May 14 2024 0.208115 0.015006 7.77% 0.192746 0.210175 0.187778 32,454.00
      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
      Apr 12 2024 0.20577 -0.001985 -0.96% 0.207771 0.219506 0.182676 94,087.00
      Apr 11 2024 0.207755 0.000584 0.28% 0.207048 0.209 0.202973 29,942.00
      Apr 10 2024 0.207171 0.00073 0.35% 0.204498 0.209 0.201241 32,682.00
      Apr 09 2024 0.206441 -0.015916 -7.16% 0.211026 0.223285 0.19121 55,701.00
      Apr 08 2024 0.222357 -0.007207 -3.14% 0.22461 0.231957 0.202784 56,707.00
      Apr 07 2024 0.229564 0.010094 4.60% 0.220151 0.251771 0.215 43,786.00
      Apr 06 2024 0.21947 0.012225 5.90% 0.211591 0.234395 0.190273 76,626.00
      Apr 05 2024 0.207245 -0.004499 -2.12% 0.212818 0.214568 0.195 68,396.00
      Apr 04 2024 0.211744 0.010424 5.18% 0.202053 0.214568 0.191833 78,633.00
      Apr 03 2024 0.20132 -0.00652 -3.14% 0.206519 0.214568 0.18933 54,513.00
      Apr 02 2024 0.20784 0.00763 3.81% 0.20315 0.209937 0.181238 77,288.00
      Apr 01 2024 0.20021 -0.014953 -6.95% 0.217658 0.24516 0.197724 76,189.00
      Mar 31 2024 0.215163 -0.024071 -10.06% 0.237669 0.24605 0.197879 48,672.00
      Mar 30 2024 0.239234 0.005184 2.21% 0.23405 0.24605 0.221542 57,448.00
      Mar 29 2024 0.23405 0.007787 3.44% 0.23074 0.246357 0.180001 100,064.00
      Mar 28 2024 0.226263 0.030275 15.45% 0.193225 0.239999 0.180 57,036.00
      Mar 27 2024 0.195988 0.059596 43.69% 0.133929 0.204786 0.133418 104,295.00
      Mar 26 2024 0.136392 0.006668 5.14% 0.129016 0.1395 0.128 107,079.00
      Mar 25 2024 0.129724 0.00 0.00% 0.128578 0.134674 0.124099 100,173.00
      Mar 24 2024 0.129724 0.009064 7.51% 0.120024 0.134257 0.114386 70,781.00
      Mar 23 2024 0.12066 -0.006084 -4.80% 0.126264 0.1353 0.117029 63,812.00
      Mar 22 2024 0.126744 -0.018412 -12.68% 0.145382 0.150059 0.104601 67,886.00
      Mar 21 2024 0.145156 0.012139 9.13% 0.133017 0.154496 0.131885 52,394.00
      Mar 20 2024 0.133017 0.004008 3.11% 0.129009 0.135 0.123544 60,361.00
      Mar 19 2024 0.129009 -0.014277 -9.96% 0.144424 0.151765 0.121 88,524.00
      Mar 18 2024 0.143286 -0.006459 -4.31% 0.149415 0.15488 0.13675 36,013.00
      Mar 17 2024 0.149745 -0.004815 -3.12% 0.157169 0.162 0.133041 55,600.00
      Mar 16 2024 0.15456 -0.009937 -6.04% 0.164497 0.177298 0.14214 67,219.00

      Your Recent History

      COIN
      RWNUST
      RowanCoin
      Delayed Upgrade Clock