Crown Coin Historical Data

CRW Page 12
Download
Date Close Price change Market cap Trading volume
Jun 13, 2022 $ 0.0216
-12.02%
$ 448,643 $ 26
Jun 12, 2022 $ 0.0246
-6.97%
$ 511,953 $ 30
Jun 11, 2022 $ 0.0264
-17.38%
$ 549,925 $ 82
Jun 10, 2022 $ 0.032
-12.10%
$ 665,705 $ 42
Jun 9, 2022 $ 0.0364
-0.19%
$ 757,492 $ 9
Jun 8, 2022 $ 0.0365
-3.12%
$ 758,932 $ 17
Jun 7, 2022 $ 0.0377
+23.64%
$ 783,392 $ 32
Jun 6, 2022 $ 0.0305
-15.90%
$ 634,557 $ 26
Jun 5, 2022 $ 0.0363
+13.19%
$ 754,614 $ 126
Jun 4, 2022 $ 0.0321
-1.77%
$ 666,695 $ 337
Jun 3, 2022 $ 0.0326
-2.56%
$ 678,804 $ 2
Jun 2, 2022 $ 0.0335
+9.42%
$ 697,239 $ 0
Jun 1, 2022 $ 0.0306
-15.80%
$ 637,283 $ 449
May 31, 2022 $ 0.0364
+3.37%
$ 756,894 $ 3,340
May 30, 2022 $ 0.0352
+2.74%
$ 732,223 $ 3,724
May 29, 2022 $ 0.0343
-1.32%
$ 712,723 $ 25,407
May 28, 2022 $ 0.0347
+59.09%
$ 722,281 $ 63,456
May 27, 2022 $ 0.0218
-11.64%
$ 454,016 $ 1,494
May 26, 2022 $ 0.0247
-3.64%
$ 513,807 $ 16,827
May 25, 2022 $ 0.0256
+54.33%
$ 533,226 $ 988
May 24, 2022 $ 0.0166
-8.55%
$ 345,503 $ 2,108
May 23, 2022 $ 0.0182
+5.74%
$ 377,966 $ 0
May 22, 2022 $ 0.0172
+16.53%
$ 357,862 $ 29
May 21, 2022 $ 0.0148
-0.91%
$ 307,115 $ 227
May 20, 2022 $ 0.0149
-1.83%
$ 310,197 $ 88
May 19, 2022 $ 0.0152
-0.24%
$ 316,001 $ 113
May 18, 2022 $ 0.0152
-7.45%
$ 316,762 $ 25
May 17, 2022 $ 0.0165
+12.46%
$ 342,271 $ 1,011
May 16, 2022 $ 0.0146
-14.97%
$ 304,342 $ 76
May 15, 2022 $ 0.0172
+11.89%
$ 357,940 $ 576
May 14, 2022 $ 0.0154
+1.44%
$ 319,915 $ 190
May 13, 2022 $ 0.0152
+4.88%
$ 315,421 $ 361
May 12, 2022 $ 0.0145
-3.14%
$ 300,765 $ 389
May 11, 2022 $ 0.0149
-8.36%
$ 310,509 $ 295
May 10, 2022 $ 0.0169
-0.68%
$ 352,155 $ 408
May 9, 2022 $ 0.0169
-8.59%
$ 351,519 $ 731
May 8, 2022 $ 0.0185
-8.60%
$ 384,681 $ 920
May 7, 2022 $ 0.0202
-1.49%
$ 420,881 $ 225
May 6, 2022 $ 0.0205
+5.92%
$ 427,249 $ 1,603
May 5, 2022 $ 0.0194
-6.14%
$ 403,382 $ 497
May 4, 2022 $ 0.0207
-8.85%
$ 429,756 $ 2,317
May 3, 2022 $ 0.0227
-0.33%
$ 471,393 $ 176
May 2, 2022 $ 0.0227
+4.24%
$ 473,031 $ 258
May 1, 2022 $ 0.0218
+7.20%
$ 453,870 $ 1,099
Apr 30, 2022 $ 0.0204
-6.10%
$ 423,399 $ 2,488
Apr 29, 2022 $ 0.0217
+28.16%
$ 450,888 $ 425
Apr 28, 2022 $ 0.0169
-21.81%
$ 351,815 $ 479
Apr 27, 2022 $ 0.0216
-19.71%
$ 450,006 $ 4,021
Apr 26, 2022 $ 0.0269
-9.97%
$ 560,465 $ 72
Apr 25, 2022 $ 0.0299
+0.94%
$ 622,515 $ 2,475