Crowns Historical Data

CWS Page 5
Download
Date Close Price change Market cap Trading volume
Sep 24, 2025 $ 0.142
-1.53%
$ 750,215 $ 21,710
Sep 23, 2025 $ 0.145
-6.22%
$ 765,008 $ 25,095
Sep 22, 2025 $ 0.154
-6.14%
$ 815,727 $ 6,411
Sep 21, 2025 $ 0.165
-0.84%
$ 869,087 $ 6,726
Sep 20, 2025 $ 0.166
+2.98%
$ 876,483 $ 9,982
Sep 19, 2025 $ 0.161
+3.73%
$ 851,124 $ 5,404
Sep 18, 2025 $ 0.156
+14.47%
$ 820,481 $ 24,707
Sep 17, 2025 $ 0.135
+14.09%
$ 721,686 $ 23,365
Sep 16, 2025 $ 0.118
+1.64%
$ 626,060 $ 33,195
Sep 15, 2025 $ 0.116
+1.05%
$ 613,908 $ 27,322
Sep 14, 2025 $ 0.114
-0.61%
$ 603,870 $ 11,936
Sep 13, 2025 $ 0.115
-0.35%
$ 605,983 $ 10,011
Sep 12, 2025 $ 0.115
-0.52%
$ 607,568 $ 14,958
Sep 11, 2025 $ 0.116
+11.27%
$ 610,210 $ 14,648
Sep 10, 2025 $ 0.104
+14.46%
$ 547,868 $ 51,300
Sep 9, 2025 $ 0.0905
+1.46%
$ 478,130 $ 26,486
Sep 8, 2025 $ 0.0892
+1.71%
$ 471,262 $ 4,005
Sep 7, 2025 $ 0.0882
+1.61%
$ 465,979 $ 2,687
Sep 6, 2025 $ 0.0868
+0.23%
$ 458,582 $ 5,003
Sep 5, 2025 $ 0.0869
-1.70%
$ 459,110 $ 15,017
Sep 4, 2025 $ 0.0884
-1.23%
$ 465,979 $ 29,201
Sep 3, 2025 $ 0.0894
-1.11%
$ 473,375 $ 20,529
Sep 2, 2025 $ 0.0903
+1.69%
$ 477,602 $ 18,519
Sep 1, 2025 $ 0.0887
-8.37%
$ 468,620 $ 15,262
Aug 31, 2025 $ 0.0969
-8.06%
$ 509,301 $ 11,582
Aug 30, 2025 $ 0.106
-0.28%
$ 557,378 $ 4,451
Aug 29, 2025 $ 0.106
-7.01%
$ 561,076 $ 8,101
Aug 28, 2025 $ 0.115
-3.86%
$ 605,983 $ 4,177
Aug 27, 2025 $ 0.119
-3.09%
$ 630,286 $ 9,569
Aug 26, 2025 $ 0.123
+5.38%
$ 648,249 $ 21,168
Aug 25, 2025 $ 0.117
-7.55%
$ 615,493 $ 16,456
Aug 24, 2025 $ 0.128
-0.54%
$ 669,382 $ 24,506
Aug 23, 2025 $ 0.129
-4.96%
$ 678,892 $ 18,029
Aug 22, 2025 $ 0.135
+4.64%
$ 713,761 $ 33,519
Aug 21, 2025 $ 0.129
-4.86%
$ 684,175 $ 41,960
Aug 20, 2025 $ 0.136
+4.53%
$ 715,346 $ 51,376
Aug 19, 2025 $ 0.131
-1.65%
$ 688,930 $ 57,788
Aug 18, 2025 $ 0.134
-7.54%
$ 705,836 $ 61,105
Aug 17, 2025 $ 0.145
-3.98%
$ 764,480 $ 27,072
Aug 16, 2025 $ 0.151
+0.53%
$ 795,650 $ 18,739
Aug 15, 2025 $ 0.149
-1.78%
$ 788,254 $ 32,049
Aug 14, 2025 $ 0.152
+2.01%
$ 803,575 $ 38,311
Aug 13, 2025 $ 0.149
-1.33%
$ 787,773 $ 54,755
Aug 12, 2025 $ 0.151
-0.64%
$ 798,384 $ 56,061
Aug 11, 2025 $ 0.152
-2.35%
$ 805,338 $ 39,135
Aug 10, 2025 $ 0.155
+2.24%
$ 821,383 $ 63,079
Aug 9, 2025 $ 0.152
+1.97%
$ 803,423 $ 76,615
Aug 8, 2025 $ 0.149
+2.93%
$ 787,883 $ 73,755
Aug 7, 2025 $ 0.145
+3.93%
$ 765,419 $ 108,628
Aug 6, 2025 $ 0.139
+11.20%
$ 735,043 $ 157,231