Rowan Coin (RWN) Historical Price Information
| Date Start |
Date End |
Open |
Close |
Low |
High |
| 2024-04-01 |
2024-04-07 |
$ 0.2593 |
$ 0.2354 |
$ 0.2014 |
$ 0.2675 |
| 2024-04-08 |
2024-04-14 |
$ 0.2359 |
$ 0.2136 |
$ 0.2040 |
$ 0.2558 |
| 2024-04-15 |
2024-04-21 |
$ 0.2141 |
$ 0.1911 |
$ 0.1649 |
$ 0.2295 |
| 2024-04-22 |
2024-04-28 |
$ 0.1911 |
$ 0.2056 |
$ 0.1826 |
$ 0.2649 |
| 2024-04-29 |
2024-05-05 |
$ 0.2055 |
$ 0.2386 |
$ 0.1835 |
$ 0.2561 |
| 2024-05-06 |
2024-05-12 |
$ 0.2383 |
$ 0.2261 |
$ 0.2170 |
$ 0.2438 |
| 2024-05-13 |
2024-05-19 |
$ 0.2239 |
$ 0.2569 |
$ 0.1899 |
$ 0.2569 |
| 2024-05-20 |
2024-05-26 |
$ 0.2564 |
$ 0.2956 |
$ 0.2381 |
$ 0.3378 |
| 2024-05-27 |
2024-06-02 |
$ 0.2958 |
$ 0.2969 |
$ 0.2792 |
$ 0.3641 |
| 2024-06-03 |
2024-06-09 |
$ 0.2973 |
$ 0.2862 |
$ 0.2743 |
$ 0.3297 |
| 2024-06-10 |
2024-06-16 |
$ 0.2867 |
$ 0.2219 |
$ 0.2101 |
$ 0.2879 |
| 2024-06-17 |
2024-06-23 |
$ 0.2223 |
$ 0.1614 |
$ 0.1606 |
$ 0.2258 |
| 2024-06-24 |
2024-06-30 |
$ 0.1618 |
$ 0.1307 |
$ 0.1101 |
$ 0.1625 |
| 2024-07-01 |
2024-07-07 |
$ 0.1305 |
$ 0.1212 |
$ 0.1115 |
$ 0.1464 |
| 2024-07-08 |
2024-07-14 |
$ 0.1213 |
$ 0.1231 |
$ 0.09490 |
$ 0.1293 |
| 2024-07-15 |
2024-07-21 |
$ 0.1231 |
$ 0.1380 |
$ 0.1022 |
$ 0.1387 |
| 2024-07-22 |
2024-07-28 |
$ 0.1382 |
$ 0.09235 |
$ 0.07275 |
$ 0.1454 |
| 2024-07-29 |
2024-08-04 |
$ 0.09169 |
$ 0.08556 |
$ 0.08211 |
$ 0.09619 |
| 2024-08-05 |
2024-08-11 |
$ 0.08563 |
$ 0.06874 |
$ 0.06074 |
$ 0.08585 |
| 2024-08-12 |
2024-08-18 |
$ 0.06855 |
$ 0.05949 |
$ 0.04077 |
$ 0.07024 |
| 2024-08-19 |
2024-08-25 |
$ 0.05952 |
$ 0.04719 |
$ 0.02662 |
$ 0.07078 |
| 2024-08-26 |
2024-09-01 |
$ 0.04707 |
$ 0.03653 |
$ 0.03353 |
$ 0.04879 |
| 2024-09-02 |
2024-09-08 |
$ 0.03657 |
$ 0.02690 |
$ 0.02239 |
$ 0.04229 |
| 2024-09-09 |
2024-09-15 |
$ 0.02692 |
$ 0.02412 |
$ 0.02122 |
$ 0.03222 |
| 2024-09-16 |
2024-09-22 |
$ 0.02180 |
$ 0.02412 |
$ 0.01641 |
$ 0.03175 |
| 2024-09-23 |
2024-09-29 |
$ 0.02414 |
$ 0.02689 |
$ 0.02106 |
$ 0.03099 |
| 2024-09-30 |
2024-10-06 |
$ 0.02702 |
$ 0.02488 |
$ 0.02046 |
$ 0.03297 |
| 2024-10-07 |
2024-10-13 |
$ 0.02487 |
$ 0.01602 |
$ 0.01569 |
$ 0.02537 |
| 2024-10-14 |
2024-10-20 |
$ 0.01603 |
$ 0.01571 |
$ 0.01486 |
$ 0.01862 |
| 2024-10-21 |
2024-10-27 |
$ 0.01570 |
$ 0.02949 |
$ 0.01559 |
$ 0.03456 |
