Crown Coin Historical Data

CRW Page 24
Download
Date Close Price change Market cap Trading volume
Oct 15, 2020 $ 0.0747
-13.88%
$ 1.55 million $ 21,012
Oct 14, 2020 $ 0.0868
+15.22%
$ 1.81 million $ 49,519
Oct 13, 2020 $ 0.0753
+16.41%
$ 1.57 million $ 22,877
Oct 12, 2020 $ 0.0647
+4.96%
$ 1.35 million $ 3,002
Oct 11, 2020 $ 0.0617
-4.81%
$ 1.28 million $ 7,423
Oct 10, 2020 $ 0.0648
-7.38%
$ 1.35 million $ 483
Oct 9, 2020 $ 0.07
+8.00%
$ 1.46 million $ 826
Oct 8, 2020 $ 0.0647
+4.63%
$ 1.35 million $ 1,782
Oct 7, 2020 $ 0.0619
-4.35%
$ 1.29 million $ 3,369
Oct 6, 2020 $ 0.0647
-2.69%
$ 1.35 million $ 5,675
Oct 5, 2020 $ 0.0665
+0.63%
$ 1.38 million $ 3,632
Oct 4, 2020 $ 0.0661
+0.37%
$ 1.37 million $ 1,347
Oct 3, 2020 $ 0.0658
+1.53%
$ 1.37 million $ 1,358
Oct 2, 2020 $ 0.0648
-5.95%
$ 1.35 million $ 2,089
Oct 1, 2020 $ 0.0689
+2.79%
$ 1.43 million $ 1,162
Sep 30, 2020 $ 0.067
-0.62%
$ 1.39 million $ 940
Sep 29, 2020 $ 0.0674
-1.46%
$ 1.4 million $ 3,230
Sep 28, 2020 $ 0.0685
-0.64%
$ 1.42 million $ 410
Sep 27, 2020 $ 0.0689
+5.61%
$ 1.43 million $ 681
Sep 26, 2020 $ 0.0653
-7.71%
$ 1.36 million $ 1,916
Sep 25, 2020 $ 0.0707
+9.38%
$ 1.47 million $ 2,882
Sep 24, 2020 $ 0.0647
-1.09%
$ 1.34 million $ 3,933
Sep 23, 2020 $ 0.0654
+3.33%
$ 1.36 million $ 1,749
Sep 22, 2020 $ 0.0633
-0.77%
$ 1.32 million $ 5,766
Sep 21, 2020 $ 0.0638
-14.74%
$ 1.33 million $ 1,337
Sep 20, 2020 $ 0.0748
+5.09%
$ 1.56 million $ 8,055
Sep 19, 2020 $ 0.0712
-5.76%
$ 1.48 million $ 3,825
Sep 18, 2020 $ 0.0754
+0.17%
$ 1.57 million $ 5,489
Sep 17, 2020 $ 0.0753
-0.59%
$ 1.57 million $ 4,036
Sep 16, 2020 $ 0.0758
+5.46%
$ 1.58 million $ 14,857
Sep 15, 2020 $ 0.0719
+8.73%
$ 1.49 million $ 11,868
Sep 14, 2020 $ 0.0661
+3.45%
$ 1.37 million $ 4,384
Sep 13, 2020 $ 0.0638
-6.95%
$ 1.33 million $ 2,667
Sep 12, 2020 $ 0.0686
-0.52%
$ 1.43 million $ 2,048
Sep 11, 2020 $ 0.0689
-2.88%
$ 1.43 million $ 3,240
Sep 10, 2020 $ 0.0709
+12.74%
$ 1.48 million $ 9,095
Sep 9, 2020 $ 0.0629
+6.14%
$ 1.31 million $ 6,843
Sep 8, 2020 $ 0.0593
-5.01%
$ 1.23 million $ 12,708
Sep 7, 2020 $ 0.0623
-9.14%
$ 1.3 million $ 4,074
Sep 6, 2020 $ 0.0686
+3.68%
$ 1.43 million $ 19,316
Sep 5, 2020 $ 0.0661
-12.25%
$ 1.37 million $ 8,691
Sep 4, 2020 $ 0.0754
+24.30%
$ 1.57 million $ 25,299
Sep 3, 2020 $ 0.0607
-15.43%
$ 1.26 million $ 2,976
Sep 2, 2020 $ 0.0718
-3.86%
$ 1.49 million $ 7,635
Sep 1, 2020 $ 0.0747
-1.04%
$ 1.55 million $ 7,731
Aug 31, 2020 $ 0.0755
-6.52%
$ 1.57 million $ 3,333
Aug 30, 2020 $ 0.0807
+1.47%
$ 1.68 million $ 5,190
Aug 29, 2020 $ 0.0796
-0.95%
$ 1.66 million $ 5,746
Aug 28, 2020 $ 0.0804
+15.42%
$ 1.67 million $ 3,774
Aug 27, 2020 $ 0.0696
-16.10%
$ 1.45 million $ 5,113