Crown Coin Historical Data

CRW Page 23
Download
Date Close Price change Market cap Trading volume
Dec 4, 2020 $ 0.0561
-4.15%
$ 1.17 million $ 3,903
Dec 3, 2020 $ 0.0574
-3.72%
$ 1.19 million $ 3,731
Dec 2, 2020 $ 0.0597
+2.33%
$ 1.24 million $ 3,305
Dec 1, 2020 $ 0.0585
-0.31%
$ 1.22 million $ 7,124
Nov 30, 2020 $ 0.0613
-0.18%
$ 1.28 million $ 3,784
Nov 29, 2020 $ 0.0614
+3.99%
$ 1.28 million $ 3,229
Nov 28, 2020 $ 0.0591
-0.84%
$ 1.23 million $ 2,265
Nov 27, 2020 $ 0.0595
-1.88%
$ 1.24 million $ 3,099
Nov 26, 2020 $ 0.0606
+0.76%
$ 1.26 million $ 9,426
Nov 25, 2020 $ 0.0602
+0.66%
$ 1.25 million $ 23,820
Nov 24, 2020 $ 0.0598
-2.62%
$ 1.24 million $ 10,414
Nov 23, 2020 $ 0.0614
+3.37%
$ 1.28 million $ 5,064
Nov 22, 2020 $ 0.0594
-2.99%
$ 1.24 million $ 2,660
Nov 21, 2020 $ 0.0613
+3.90%
$ 1.27 million $ 3,976
Nov 20, 2020 $ 0.0589
+1.91%
$ 1.23 million $ 2,501
Nov 19, 2020 $ 0.0578
-1.20%
$ 1.2 million $ 2,969
Nov 18, 2020 $ 0.0585
-5.32%
$ 1.22 million $ 4,498
Nov 17, 2020 $ 0.0618
+11.90%
$ 1.29 million $ 21,404
Nov 16, 2020 $ 0.0553
+2.01%
$ 1.15 million $ 8,443
Nov 15, 2020 $ 0.0542
+0.37%
$ 1.13 million $ 19,961
Nov 14, 2020 $ 0.054
+0.33%
$ 1.12 million $ 62,511
Nov 13, 2020 $ 0.0538
-1.91%
$ 1.12 million $ 7,889
Nov 12, 2020 $ 0.0549
+1.21%
$ 1.14 million $ 12,585
Nov 11, 2020 $ 0.0542
+9.82%
$ 1.13 million $ 6,733
Nov 10, 2020 $ 0.0494
-0.25%
$ 1.03 million $ 2,667
Nov 9, 2020 $ 0.0495
+3.41%
$ 1.03 million $ 4,914
Nov 8, 2020 $ 0.0479
-4.36%
$ 996,197 $ 5,073
Nov 7, 2020 $ 0.0501
+1.32%
$ 1.04 million $ 9,729
Nov 6, 2020 $ 0.0494
+16.36%
$ 1.03 million $ 8,747
Nov 5, 2020 $ 0.0425
-9.29%
$ 883,203 $ 23,818
Nov 4, 2020 $ 0.0468
-18.14%
$ 973,648 $ 13,684
Nov 3, 2020 $ 0.0572
+13.21%
$ 1.19 million $ 16,703
Nov 2, 2020 $ 0.0518
-9.27%
$ 1.08 million $ 5,970
Nov 1, 2020 $ 0.0571
-8.26%
$ 1.19 million $ 1,412
Oct 31, 2020 $ 0.0623
+1.52%
$ 1.3 million $ 4,358
Oct 30, 2020 $ 0.0613
+4.54%
$ 1.28 million $ 5,502
Oct 29, 2020 $ 0.0587
+3.85%
$ 1.22 million $ 6,070
Oct 28, 2020 $ 0.0565
-13.67%
$ 1.17 million $ 4,400
Oct 27, 2020 $ 0.0655
+12.22%
$ 1.36 million $ 10,743
Oct 26, 2020 $ 0.0584
-12.08%
$ 1.21 million $ 4,237
Oct 25, 2020 $ 0.0664
+8.73%
$ 1.38 million $ 3,115
Oct 24, 2020 $ 0.061
-4.59%
$ 1.27 million $ 7,001
Oct 23, 2020 $ 0.064
-7.27%
$ 1.33 million $ 40,780
Oct 22, 2020 $ 0.069
-2.94%
$ 1.44 million $ 5,976
Oct 21, 2020 $ 0.0711
+9.32%
$ 1.48 million $ 5,633
Oct 20, 2020 $ 0.0651
+1.14%
$ 1.35 million $ 5,015
Oct 19, 2020 $ 0.0643
-5.55%
$ 1.34 million $ 6,302
Oct 18, 2020 $ 0.0681
-2.90%
$ 1.42 million $ 1,118
Oct 17, 2020 $ 0.0701
-2.56%
$ 1.46 million $ 4,189
Oct 16, 2020 $ 0.072
-3.70%
$ 1.5 million $ 12,778