Crown Coin Historical Data

CRW Page 20
Download
Date Close Price change Market cap Trading volume
May 6, 2021 $ 0.179
-2.55%
$ 3.73 million $ 11,545
May 5, 2021 $ 0.184
+7.11%
$ 3.83 million $ 17,202
May 4, 2021 $ 0.172
-8.22%
$ 3.57 million $ 18,015
May 3, 2021 $ 0.187
+5.23%
$ 3.9 million $ 25,236
May 2, 2021 $ 0.178
-0.44%
$ 3.7 million $ 15,410
May 1, 2021 $ 0.179
+3.52%
$ 3.72 million $ 12,059
Apr 30, 2021 $ 0.173
+4.93%
$ 3.59 million $ 12,118
Apr 29, 2021 $ 0.165
-4.37%
$ 3.42 million $ 18,922
Apr 28, 2021 $ 0.172
-2.92%
$ 3.58 million $ 8,865
Apr 27, 2021 $ 0.177
+3.62%
$ 3.69 million $ 22,980
Apr 26, 2021 $ 0.171
+8.64%
$ 3.56 million $ 20,271
Apr 25, 2021 $ 0.157
+2.15%
$ 3.27 million $ 16,942
Apr 24, 2021 $ 0.154
+4.30%
$ 3.2 million $ 33,648
Apr 23, 2021 $ 0.148
-13.70%
$ 3.07 million $ 18,474
Apr 22, 2021 $ 0.171
-10.13%
$ 3.56 million $ 38,258
Apr 21, 2021 $ 0.191
+15.90%
$ 3.96 million $ 178,667
Apr 20, 2021 $ 0.164
-2.04%
$ 3.42 million $ 18,947
Apr 19, 2021 $ 0.168
+0.34%
$ 3.49 million $ 28,651
Apr 18, 2021 $ 0.167
-13.94%
$ 3.48 million $ 24,197
Apr 17, 2021 $ 0.194
+5.04%
$ 4.04 million $ 81,239
Apr 16, 2021 $ 0.185
+10.13%
$ 3.85 million $ 35,604
Apr 15, 2021 $ 0.168
+11.54%
$ 3.49 million $ 50,710
Apr 14, 2021 $ 0.15
-6.97%
$ 3.13 million $ 42,243
Apr 13, 2021 $ 0.162
+2.47%
$ 3.36 million $ 27,782
Apr 12, 2021 $ 0.158
-0.85%
$ 3.28 million $ 38,126
Apr 11, 2021 $ 0.159
+3.35%
$ 3.31 million $ 42,328
Apr 10, 2021 $ 0.154
-2.18%
$ 3.2 million $ 54,165
Apr 9, 2021 $ 0.158
-1.42%
$ 3.28 million $ 40,303
Apr 8, 2021 $ 0.16
+6.92%
$ 3.32 million $ 53,187
Apr 7, 2021 $ 0.149
-15.08%
$ 3.11 million $ 93,951
Apr 6, 2021 $ 0.176
-5.70%
$ 3.66 million $ 32,272
Apr 5, 2021 $ 0.187
+2.95%
$ 3.88 million $ 38,244
Apr 4, 2021 $ 0.182
+0.15%
$ 3.78 million $ 31,396
Apr 3, 2021 $ 0.181
-7.51%
$ 3.77 million $ 26,789
Apr 2, 2021 $ 0.196
+9.73%
$ 4.08 million $ 57,346
Apr 1, 2021 $ 0.179
+1.20%
$ 3.71 million $ 35,730
Mar 30, 2021 $ 0.191
-2.65%
$ 3.96 million $ 68,542
Mar 29, 2021 $ 0.196
+1.71%
$ 4.07 million $ 49,696
Mar 28, 2021 $ 0.193
+7.36%
$ 4.01 million $ 63,430
Mar 27, 2021 $ 0.179
+4.04%
$ 3.73 million $ 24,746
Mar 26, 2021 $ 0.172
+13.58%
$ 3.59 million $ 12,443
Mar 25, 2021 $ 0.152
-5.37%
$ 3.16 million $ 30,279
Mar 24, 2021 $ 0.16
-6.16%
$ 3.34 million $ 44,869
Mar 23, 2021 $ 0.171
+2.32%
$ 3.56 million $ 27,488
Mar 22, 2021 $ 0.167
-9.10%
$ 3.48 million $ 71,611
Mar 21, 2021 $ 0.184
+14.45%
$ 3.83 million $ 63,160
Mar 20, 2021 $ 0.161
-2.12%
$ 3.35 million $ 72,256
Mar 19, 2021 $ 0.164
+2.95%
$ 3.42 million $ 71,657
Mar 18, 2021 $ 0.16
+2.28%
$ 3.32 million $ 51,212
Mar 17, 2021 $ 0.156
-0.55%
$ 3.25 million $ 55,793