Crown Coin Historical Data

CRW Page 25
Download
Date Close Price change Market cap Trading volume
Aug 26, 2020 $ 0.083
+4.28%
$ 1.73 million $ 1,945
Aug 25, 2020 $ 0.0796
-4.10%
$ 1.66 million $ 9,214
Aug 24, 2020 $ 0.0831
+5.20%
$ 1.73 million $ 5,766
Aug 23, 2020 $ 0.079
+2.18%
$ 1.64 million $ 1,699
Aug 22, 2020 $ 0.0773
+3.60%
$ 1.61 million $ 2,996
Aug 21, 2020 $ 0.0746
-4.24%
$ 1.55 million $ 5,929
Aug 20, 2020 $ 0.0779
-6.81%
$ 1.62 million $ 21,379
Aug 19, 2020 $ 0.0836
-5.87%
$ 1.74 million $ 4,768
Aug 18, 2020 $ 0.0888
-0.84%
$ 1.85 million $ 3,082
Aug 17, 2020 $ 0.0896
+4.88%
$ 1.86 million $ 5,916
Aug 16, 2020 $ 0.0854
+0.62%
$ 1.78 million $ 5,792
Aug 15, 2020 $ 0.0849
-6.67%
$ 1.77 million $ 6,128
Aug 14, 2020 $ 0.0909
-2.03%
$ 1.89 million $ 17,000
Aug 13, 2020 $ 0.0929
-6.66%
$ 1.93 million $ 15,996
Aug 12, 2020 $ 0.0995
+7.21%
$ 2.07 million $ 18,623
Aug 11, 2020 $ 0.0928
-5.87%
$ 1.93 million $ 41,235
Aug 10, 2020 $ 0.0986
+13.23%
$ 2.05 million $ 25,891
Aug 9, 2020 $ 0.087
+3.86%
$ 1.81 million $ 20,669
Aug 8, 2020 $ 0.0836
-9.90%
$ 1.74 million $ 25,420
Aug 7, 2020 $ 0.0928
-2.18%
$ 1.93 million $ 27,979
Aug 6, 2020 $ 0.0949
+27.66%
$ 1.97 million $ 161,221
Aug 5, 2020 $ 0.0743
+9.86%
$ 1.55 million $ 4,741
Aug 4, 2020 $ 0.0676
-0.32%
$ 1.41 million $ 935
Aug 3, 2020 $ 0.0679
+5.49%
$ 1.41 million $ 4,498
Aug 2, 2020 $ 0.0643
-5.89%
$ 1.34 million $ 2,052
Aug 1, 2020 $ 0.0684
+6.08%
$ 1.42 million $ 7,146
Jul 31, 2020 $ 0.0644
-4.72%
$ 1.34 million $ 5,000
Jul 30, 2020 $ 0.0677
+0.32%
$ 1.41 million $ 1,920
Jul 29, 2020 $ 0.0674
+1.87%
$ 1.4 million $ 2,471
Jul 28, 2020 $ 0.0662
-1.21%
$ 1.38 million $ 13,769
Jul 27, 2020 $ 0.0669
+7.21%
$ 1.39 million $ 5,974
Jul 26, 2020 $ 0.0624
-0.46%
$ 1.3 million $ 2,119
Jul 25, 2020 $ 0.0627
-0.72%
$ 1.3 million $ 3,435
Jul 24, 2020 $ 0.0631
+5.93%
$ 1.31 million $ 8,113
Jul 23, 2020 $ 0.0595
+1.53%
$ 1.24 million $ 427
Jul 22, 2020 $ 0.0586
-12.16%
$ 1.22 million $ 1,710
Jul 21, 2020 $ 0.0668
+12.30%
$ 1.39 million $ 5,807
Jul 20, 2020 $ 0.0595
+6.34%
$ 1.24 million $ 2,085
Jul 19, 2020 $ 0.0559
-2.78%
$ 1.16 million $ 622
Jul 18, 2020 $ 0.0575
-2.41%
$ 1.2 million $ 376
Jul 17, 2020 $ 0.0589
+3.48%
$ 1.23 million $ 1,305
Jul 16, 2020 $ 0.057
-2.89%
$ 1.18 million $ 627
Jul 15, 2020 $ 0.0587
-2.91%
$ 1.22 million $ 1,437
Jul 14, 2020 $ 0.0604
+2.81%
$ 1.26 million $ 2,513
Jul 13, 2020 $ 0.0588
-0.35%
$ 1.22 million $ 3,390
Jul 12, 2020 $ 0.059
-1.26%
$ 1.23 million $ 1,225
Jul 11, 2020 $ 0.0597
-4.21%
$ 1.24 million $ 3,834
Jul 10, 2020 $ 0.0624
+0.13%
$ 1.3 million $ 4,348
Jul 9, 2020 $ 0.0623
+2.30%
$ 1.3 million $ 2,802
Jul 8, 2020 $ 0.0609
+4.56%
$ 1.27 million $ 1,257