CrowdSwap Historical Data

CROWD Page 8
Download
Date Close Price change Market cap Trading volume
Apr 4, 2023 $ 0.0486
+0.10%
$ 43.66 million $ 7,829
Apr 3, 2023 $ 0.0489
-0.09%
$ -- $ 3,970
Apr 2, 2023 $ 0.0489
-3.14%
$ 44 million $ 27,792
Apr 1, 2023 $ 0.0505
-3.21%
$ 45.44 million $ 39,849
Mar 31, 2023 $ 0.0522
-0.18%
$ 46.94 million $ 4,178
Mar 30, 2023 $ 0.0523
-3.20%
$ 47.03 million $ 18,314
Mar 29, 2023 $ 0.054
+2.57%
$ 48.57 million $ 21,879
Mar 28, 2023 $ 0.0527
-0.76%
$ 47.35 million $ 13,149
Mar 27, 2023 $ 0.0531
-3.02%
$ 47.7 million $ 3,425
Mar 26, 2023 $ 0.0547
+0.07%
$ 49.19 million $ 7,036
Mar 20, 2023 $ 0.0569
-0.52%
$ 51.11 million $ 3,708
Mar 19, 2023 $ 0.0571
-3.67%
$ 51.37 million $ 7,591
Mar 18, 2023 $ 0.0593
+1.04%
$ 53.33 million $ 20,957
Mar 17, 2023 $ 0.0614
+0.29%
$ 55.18 million $ 14,593
Mar 16, 2023 $ 0.0612
-1.57%
$ 55.02 million $ 14,546
Mar 15, 2023 $ 0.0622
-0.05%
$ 55.91 million $ 6,087
Mar 13, 2023 $ 0.0583
+0.05%
$ 52.41 million $ 2,719
Mar 12, 2023 $ 0.0583
+4.99%
$ 52.41 million $ 18,383
Mar 11, 2023 $ 0.0555
-1.86%
$ 49.9 million $ 28,848
Mar 10, 2023 $ 0.0565
+2.73%
$ 50.83 million $ 20,373
Mar 9, 2023 $ 0.055
-5.41%
$ 49.48 million $ 6,877
Mar 8, 2023 $ 0.0582
+0.35%
$ 52.31 million $ 2,965
Mar 7, 2023 $ 0.0587
-0.06%
$ -- $ 6,665
Mar 6, 2023 $ 0.0587
-1.00%
$ 52.81 million $ 9,801
Mar 4, 2023 $ 0.0625
+0.04%
$ -- $ 2,184
Mar 3, 2023 $ 0.0625
+0.70%
$ 56.2 million $ 2,183
Mar 2, 2023 $ 0.0621
-5.55%
$ 55.81 million $ 32,521
Mar 1, 2023 $ 0.0657
-3.57%
$ 59.08 million $ 30,404
Feb 28, 2023 $ 0.0681
+4.62%
$ 61.26 million $ 32,058
Feb 27, 2023 $ 0.0665
+0.33%
$ 59.75 million $ 3,700
Feb 26, 2023 $ 0.0663
+3.75%
$ 59.57 million $ 6,356
Feb 25, 2023 $ 0.0639
+0.96%
$ 57.41 million $ 8,682
Feb 24, 2023 $ 0.0632
-13.32%
$ 56.86 million $ 77,649
Feb 23, 2023 $ 0.0729
+0.01%
$ 65.56 million $ 3,241
Feb 22, 2023 $ 0.0729
-1.16%
$ 65.55 million $ 16,186
Feb 21, 2023 $ 0.0738
-0.79%
$ 66.34 million $ 29,046
Feb 20, 2023 $ 0.0744
-2.65%
$ 66.88 million $ 27,329
Feb 19, 2023 $ 0.0764
+3.97%
$ 68.71 million $ 182,043
Feb 18, 2023 $ 0.0735
-0.45%
$ 66.08 million $ 4,095
Feb 17, 2023 $ 0.0739
-3.59%
$ 66.4 million $ 57,888
Feb 16, 2023 $ 0.0766
+3.62%
$ 68.85 million $ 8,586
Feb 15, 2023 $ 0.0739
-1.95%
$ 66.45 million $ 57,289
Feb 14, 2023 $ 0.0754
-2.65%
$ 67.77 million $ 89,376
Feb 13, 2023 $ 0.0774
+1.17%
$ 69.58 million $ 33,415
Feb 12, 2023 $ 0.077
+3.38%
$ 69.21 million $ 22,869
Feb 11, 2023 $ 0.0745
+2.57%
$ 66.94 million $ 13,476
Feb 10, 2023 $ 0.0726
+0.22%
$ 65.25 million $ 10,349
Feb 9, 2023 $ 0.0724
+1.86%
$ 65.11 million $ 7,018
Feb 8, 2023 $ 0.0711
+0.18%
$ 63.94 million $ 10,377
Feb 7, 2023 $ 0.071
-1.48%
$ 63.81 million $ 16,808