Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.RWNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22 2024 | 0.102542 | -0.013941 | -11.97% | 0.122533 | 0.124878 | 0.101235 | 46,744.00 |
| Jul 21 2024 | 0.116483 | -0.006552 | -5.33% | 0.122765 | 0.12498 | 0.11071 | 29,594.00 |
| Jul 20 2024 | 0.123035 | -0.018562 | -13.11% | 0.140215 | 0.152624 | 0.1201 | 37,016.00 |
| Jul 19 2024 | 0.141598 | 0.025919 | 22.41% | 0.115994 | 0.14385 | 0.113 | 67,978.00 |
| Jul 18 2024 | 0.115678 | -0.002565 | -2.17% | 0.118444 | 0.12823 | 0.113 | 51,099.00 |
| Jul 17 2024 | 0.118243 | 0.000322 | 0.27% | 0.118204 | 0.120984 | 0.110117 | 68,069.00 |
| Jul 16 2024 | 0.117921 | -0.005641 | -4.57% | 0.124819 | 0.126 | 0.114001 | 42,118.00 |
| Jul 15 2024 | 0.123562 | -0.000658 | -0.53% | 0.123804 | 0.129275 | 0.114242 | 87,165.00 |
| Jul 14 2024 | 0.12422 | 0.007149 | 6.11% | 0.116921 | 0.141139 | 0.113856 | 28,446.00 |
| Jul 13 2024 | 0.117071 | -0.006598 | -5.34% | 0.1242 | 0.12563 | 0.110663 | 85,610.00 |
| Jul 12 2024 | 0.123669 | 0.001513 | 1.24% | 0.122355 | 0.125884 | 0.107237 | 37,382.00 |
| Jul 11 2024 | 0.122156 | 0.000211 | 0.17% | 0.122441 | 0.128971 | 0.115524 | 65,349.00 |
| Jul 10 2024 | 0.121945 | 0.024701 | 25.40% | 0.09704 | 0.128871 | 0.096516 | 69,869.00 |
| Jul 09 2024 | 0.097243 | -0.00786 | -7.48% | 0.106587 | 0.112697 | 0.095677 | 43,016.00 |
| Jul 08 2024 | 0.105103 | -0.014813 | -12.35% | 0.114842 | 0.12326 | 0.104809 | 31,673.00 |
| Jul 07 2024 | 0.119916 | -0.00776 | -6.08% | 0.12618 | 0.130601 | 0.117888 | 30,812.00 |
| Jul 06 2024 | 0.127676 | 0.004884 | 3.98% | 0.124121 | 0.13178 | 0.11808 | 34,841.00 |
| Jul 05 2024 | 0.122791 | 0.004748 | 4.02% | 0.117954 | 0.124786 | 0.110127 | 30,767.00 |
| Jul 04 2024 | 0.118044 | -0.000795 | -0.67% | 0.117108 | 0.123505 | 0.115832 | 82,611.00 |
| Jul 03 2024 | 0.118839 | -0.017605 | -12.90% | 0.136511 | 0.140944 | 0.115723 | 94,219.00 |
| Jul 02 2024 | 0.136444 | 0.002067 | 1.54% | 0.134007 | 0.146879 | 0.130051 | 48,640.00 |
| Jul 01 2024 | 0.134376 | 0.004019 | 3.08% | 0.11051 | 0.143349 | 0.11051 | 35,059.00 |
| Jun 30 2024 | 0.130357 | -0.000678 | -0.52% | 0.13104 | 0.132986 | 0.124488 | 36,938.00 |
| Jun 29 2024 | 0.131036 | -0.003992 | -2.96% | 0.135264 | 0.144104 | 0.131 | 78,148.00 |
| Jun 28 2024 | 0.135027 | -0.016006 | -10.60% | 0.150777 | 0.152963 | 0.132601 | 43,671.00 |
| Jun 27 2024 | 0.151033 | 0.016095 | 11.93% | 0.134335 | 0.154971 | 0.130021 | 64,621.00 |
| Jun 26 2024 | 0.134938 | -0.009367 | -6.49% | 0.142953 | 0.1503 | 0.130387 | 80,416.00 |
| Jun 25 2024 | 0.144305 | 0.019605 | 15.72% | 0.1247 | 0.157743 | 0.123673 | 46,510.00 |
| Jun 24 2024 | 0.1247 | -0.012627 | -9.19% | 0.137026 | 0.140254 | 0.107 | 28,256.00 |
| Jun 23 2024 | 0.137327 | -0.013836 | -9.15% | 0.151001 | 0.156414 | 0.135712 | 50,556.00 |
| Jun 22 2024 | 0.151162 | -0.005333 | -3.41% | 0.155506 | 0.163074 | 0.151 | 12,485.00 |
| Jun 21 2024 | 0.156495 | -0.00917 | -5.54% | 0.163333 | 0.173549 | 0.151 | 34,907.00 |
| Jun 20 2024 | 0.165665 | 0.000017 | 0.01% | 0.164173 | 0.173747 | 0.160095 | 69,989.00 |
| Jun 19 2024 | 0.165648 | -0.003635 | -2.15% | 0.168856 | 0.1812 | 0.16411 | 39,791.00 |
| Jun 18 2024 | 0.169283 | -0.008045 | -4.54% | 0.181728 | 0.188746 | 0.16411 | 39,006.00 |
| Jun 17 2024 | 0.177328 | -0.005508 | -3.01% | 0.183048 | 0.186448 | 0.168043 | 75,794.00 |
| Jun 16 2024 | 0.182836 | -0.013542 | -6.90% | 0.19718 | 0.204019 | 0.1824 | 82,124.00 |
| Jun 15 2024 | 0.196378 | -0.001159 | -0.59% | 0.19725 | 0.208082 | 0.190 | 57,648.00 |
| Jun 14 2024 | 0.197537 | -0.014451 | -6.82% | 0.21205 | 0.21507 | 0.196788 | 37,407.00 |
| Jun 13 2024 | 0.211988 | -0.002057 | -0.96% | 0.220971 | 0.224814 | 0.211 | 34,954.00 |
| Jun 12 2024 | 0.214045 | -0.009209 | -4.12% | 0.223158 | 0.2329 | 0.211 | 62,675.00 |
| Jun 11 2024 | 0.223254 | -0.012468 | -5.29% | 0.233908 | 0.241834 | 0.211 | 48,214.00 |
| Jun 10 2024 | 0.235722 | 0.002482 | 1.06% | 0.23402 | 0.247703 | 0.218862 | 38,417.00 |
| Jun 09 2024 | 0.23324 | -0.007991 | -3.31% | 0.24161 | 0.24411 | 0.230 | 80,872.00 |
| Jun 08 2024 | 0.241231 | -0.014668 | -5.73% | 0.259617 | 0.269004 | 0.240001 | 87,256.00 |
| Jun 07 2024 | 0.2559 | 0.001727 | 0.68% | 0.254703 | 0.270367 | 0.240 | 49,657.00 |
| Jun 06 2024 | 0.254173 | -0.03217 | -11.23% | 0.274772 | 0.288136 | 0.245547 | 85,110.00 |
| Jun 05 2024 | 0.286343 | -0.014951 | -4.96% | 0.298369 | 0.316761 | 0.25749 | 57,188.00 |
| Jun 04 2024 | 0.301294 | 0.005825 | 1.97% | 0.293662 | 0.3194 | 0.276824 | 73,735.00 |
| Jun 03 2024 | 0.295469 | 0.015643 | 5.59% | 0.288075 | 0.318012 | 0.269131 | 33,134.00 |
| Jun 02 2024 | 0.279826 | 0.004492 | 1.63% | 0.275912 | 0.32452 | 0.250358 | 58,873.00 |
| Jun 01 2024 | 0.275334 | -0.013179 | -4.57% | 0.291876 | 0.306404 | 0.270 | 46,007.00 |
| May 31 2024 | 0.288513 | -0.000081 | -0.03% | 0.288146 | 0.301727 | 0.270 | 50,821.00 |
| May 30 2024 | 0.288595 | -0.015511 | -5.10% | 0.305024 | 0.321422 | 0.286075 | 36,535.00 |
| May 29 2024 | 0.304106 | -0.010844 | -3.44% | 0.323735 | 0.331179 | 0.289806 | 58,970.00 |
| May 28 2024 | 0.31495 | -0.01061 | -3.26% | 0.322002 | 0.331298 | 0.29196 | 79,042.00 |
| May 27 2024 | 0.32556 | 0.042065 | 14.84% | 0.29118 | 0.330657 | 0.282422 | 37,755.00 |
| May 26 2024 | 0.283495 | -0.004605 | -1.60% | 0.289268 | 0.300637 | 0.279728 | 39,228.00 |
| May 25 2024 | 0.2881 | 0.002937 | 1.03% | 0.281235 | 0.301237 | 0.266765 | 34,315.00 |
| May 24 2024 | 0.285164 | 0.004623 | 1.65% | 0.278506 | 0.30441 | 0.272758 | 31,843.00 |
| May 23 2024 | 0.28054 | -0.009965 | -3.43% | 0.289753 | 0.312417 | 0.269927 | 39,384.00 |
| May 22 2024 | 0.290505 | 0.023164 | 8.66% | 0.26616 | 0.327121 | 0.259648 | 87,273.00 |
| May 21 2024 | 0.267342 | 0.024547 | 10.11% | 0.245186 | 0.270 | 0.2416 | 56,883.00 |
| May 20 2024 | 0.242794 | 0.009441 | 4.05% | 0.231881 | 0.248 | 0.218799 | 70,750.00 |
| May 19 2024 | 0.233353 | -0.00926 | -3.82% | 0.242888 | 0.247988 | 0.22778 | 84,375.00 |
| May 18 2024 | 0.242612 | 0.000907 | 0.38% | 0.23682 | 0.248 | 0.228814 | 75,649.00 |
| May 17 2024 | 0.241705 | 0.009715 | 4.19% | 0.231127 | 0.248 | 0.225251 | 56,883.00 |
| May 16 2024 | 0.231991 | -0.019459 | -7.74% | 0.251548 | 0.254708 | 0.216354 | 70,934.00 |
| May 15 2024 | 0.251449 | 0.043334 | 20.82% | 0.204749 | 0.253469 | 0.1971 | 45,744.00 |
| May 14 2024 | 0.208115 | 0.015369 | 7.97% | 0.192605 | 0.210175 | 0.187778 | 32,454.00 |
| May 13 2024 | 0.192746 | -0.011262 | -5.52% | 0.202973 | 0.212553 | 0.183539 | 26,669.00 |
| May 12 2024 | 0.204008 | 0.005455 | 2.75% | 0.198566 | 0.210063 | 0.190 | 3,254.00 |
| May 11 2024 | 0.198553 | -0.001935 | -0.97% | 0.199103 | 0.208888 | 0.190 | 66,574.00 |
| May 10 2024 | 0.200488 | -0.009493 | -4.52% | 0.209362 | 0.215275 | 0.195466 | 76,849.00 |
| May 09 2024 | 0.209982 | 0.00569 | 2.79% | 0.203303 | 0.215401 | 0.197218 | 40,524.00 |
| May 08 2024 | 0.204292 | -0.002498 | -1.21% | 0.202439 | 0.214376 | 0.194922 | 59,088.00 |
| May 07 2024 | 0.20679 | -0.003211 | -1.53% | 0.210857 | 0.214253 | 0.203512 | 1,329.00 |
| May 06 2024 | 0.210001 | -0.00327 | -1.53% | 0.209198 | 0.220944 | 0.201781 | 15,295.00 |
| May 05 2024 | 0.213271 | 0.002622 | 1.24% | 0.212243 | 0.221475 | 0.200882 | 57,511.00 |
| May 04 2024 | 0.210649 | -0.012081 | -5.42% | 0.226623 | 0.230 | 0.196051 | 44,748.00 |
| May 03 2024 | 0.22273 | 0.005705 | 2.63% | 0.217134 | 0.230 | 0.206342 | 73,366.00 |
| May 02 2024 | 0.217025 | -0.010056 | -4.43% | 0.227358 | 0.229556 | 0.207533 | 30,041.00 |
| May 01 2024 | 0.227081 | 0.004887 | 2.20% | 0.2216 | 0.234722 | 0.211048 | 54,670.00 |
| Apr 30 2024 | 0.222194 | 0.005063 | 2.33% | 0.217059 | 0.234289 | 0.214216 | 67,767.00 |
| Apr 29 2024 | 0.217131 | -0.004837 | -2.18% | 0.228104 | 0.233694 | 0.206039 | 51,580.00 |
| Apr 28 2024 | 0.221968 | 0.025802 | 13.15% | 0.202883 | 0.232615 | 0.18726 | 33,427.00 |
| Apr 27 2024 | 0.196167 | -0.006088 | -3.01% | 0.202191 | 0.209621 | 0.180771 | 33,140.00 |
| Apr 26 2024 | 0.202255 | -0.017987 | -8.17% | 0.22011 | 0.225599 | 0.188132 | 68,576.00 |
| Apr 25 2024 | 0.220242 | -0.002777 | -1.25% | 0.223005 | 0.239912 | 0.220 | 88,261.00 |
| Apr 24 2024 | 0.223018 | -0.008028 | -3.47% | 0.225649 | 0.245208 | 0.220 | 32,937.00 |
