Crown Coin Historical Data

CRW Page 19
Download
Date Close Price change Market cap Trading volume
Jun 26, 2021 $ 0.0551
+3.18%
$ 1.14 million $ 367
Jun 25, 2021 $ 0.0538
-9.47%
$ 1.12 million $ 243
Jun 24, 2021 $ 0.0595
+4.85%
$ 1.24 million $ 438
Jun 23, 2021 $ 0.0567
+7.20%
$ 1.18 million $ 786
Jun 22, 2021 $ 0.0528
-10.36%
$ 1.1 million $ 8,265
Jun 21, 2021 $ 0.059
-13.42%
$ 1.23 million $ 590
Jun 20, 2021 $ 0.0681
-6.81%
$ 1.42 million $ 4,261
Jun 19, 2021 $ 0.0731
+0.18%
$ 1.52 million $ 1,867
Jun 18, 2021 $ 0.0731
-8.15%
$ 1.52 million $ 1,477
Jun 17, 2021 $ 0.0795
-3.47%
$ 1.65 million $ 3,102
Jun 16, 2021 $ 0.0823
-3.94%
$ 1.71 million $ 3,273
Jun 15, 2021 $ 0.0858
+1.30%
$ 1.78 million $ 7,553
Jun 14, 2021 $ 0.0847
+1.74%
$ 1.76 million $ 2,530
Jun 13, 2021 $ 0.0833
+7.15%
$ 1.73 million $ 3,825
Jun 12, 2021 $ 0.0779
-2.99%
$ 1.62 million $ 2,006
Jun 11, 2021 $ 0.0802
+5.95%
$ 1.67 million $ 4,243
Jun 10, 2021 $ 0.0756
-8.36%
$ 1.57 million $ 4,602
Jun 9, 2021 $ 0.0825
+7.56%
$ 1.72 million $ 3,394
Jun 8, 2021 $ 0.0768
+2.54%
$ 1.6 million $ 3,770
Jun 7, 2021 $ 0.0751
-3.75%
$ 1.56 million $ 1,328
Jun 6, 2021 $ 0.0779
+3.67%
$ 1.62 million $ 864
Jun 5, 2021 $ 0.0752
-5.83%
$ 1.56 million $ 1,184
Jun 4, 2021 $ 0.0799
-3.37%
$ 1.66 million $ 3,381
Jun 3, 2021 $ 0.0827
+1.90%
$ 1.72 million $ 1,679
Jun 2, 2021 $ 0.0811
+3.36%
$ 1.69 million $ 11,719
Jun 1, 2021 $ 0.0786
-8.87%
$ 1.63 million $ 17,909
May 30, 2021 $ 0.0863
+0.63%
$ 1.8 million $ 7,095
May 29, 2021 $ 0.0859
-6.11%
$ 1.79 million $ 5,959
May 28, 2021 $ 0.0915
-12.91%
$ 1.9 million $ 5,697
May 27, 2021 $ 0.105
+5.87%
$ 2.18 million $ 6,775
May 26, 2021 $ 0.0992
+1.68%
$ 2.06 million $ 4,380
May 25, 2021 $ 0.0975
-1.27%
$ 2.03 million $ 2,976
May 24, 2021 $ 0.0987
+16.46%
$ 2.05 million $ 11,473
May 23, 2021 $ 0.0848
-10.40%
$ 1.76 million $ 14,683
May 22, 2021 $ 0.0947
+0.01%
$ 1.97 million $ 9,013
May 21, 2021 $ 0.0946
-14.71%
$ 1.97 million $ 4,335
May 20, 2021 $ 0.111
+10.21%
$ 2.31 million $ 8,395
May 19, 2021 $ 0.101
-21.33%
$ 2.09 million $ 19,857
May 18, 2021 $ 0.128
-1.49%
$ 2.66 million $ 21,251
May 17, 2021 $ 0.13
-4.88%
$ 2.7 million $ 11,824
May 16, 2021 $ 0.136
-3.14%
$ 2.84 million $ 5,850
May 15, 2021 $ 0.141
-7.14%
$ 2.93 million $ 4,957
May 14, 2021 $ 0.152
-0.89%
$ 3.16 million $ 7,053
May 13, 2021 $ 0.153
-3.71%
$ 3.18 million $ 15,546
May 12, 2021 $ 0.16
-10.88%
$ 3.32 million $ 8,041
May 11, 2021 $ 0.179
+5.00%
$ 3.72 million $ 7,122
May 10, 2021 $ 0.171
-3.51%
$ 3.55 million $ 15,330
May 9, 2021 $ 0.177
-3.20%
$ 3.68 million $ 14,022
May 8, 2021 $ 0.183
+0.12%
$ 3.8 million $ 23,356
May 7, 2021 $ 0.182
+1.64%
$ 3.79 million $ 20,091