Crown Coin Historical Data

CRW Page 28
Download
Date Close Price change Market cap Trading volume
Mar 29, 2020 $ 0.0465
-7.15%
$ 966,523 $ 869
Mar 28, 2020 $ 0.05
-0.92%
$ 1.04 million $ 2,259
Mar 27, 2020 $ 0.0505
-4.97%
$ 1.05 million $ 1,413
Mar 26, 2020 $ 0.0531
-0.33%
$ 1.11 million $ 1,130
Mar 25, 2020 $ 0.0533
-0.22%
$ 1.11 million $ 2,355
Mar 24, 2020 $ 0.0534
-4.11%
$ 1.11 million $ 10,475
Mar 23, 2020 $ 0.0557
+7.20%
$ 1.16 million $ 4,104
Mar 22, 2020 $ 0.052
+3.72%
$ 1.08 million $ 12,755
Mar 21, 2020 $ 0.0501
-2.45%
$ 1.04 million $ 2,601
Mar 20, 2020 $ 0.0514
+3.67%
$ 1.07 million $ 4,397
Mar 19, 2020 $ 0.0495
+15.37%
$ 1.03 million $ 8,001
Mar 18, 2020 $ 0.0429
+8.16%
$ 892,834 $ 5,310
Mar 17, 2020 $ 0.0398
+5.95%
$ 827,826 $ 3,803
Mar 16, 2020 $ 0.0375
+0.74%
$ 780,156 $ 3,891
Mar 15, 2020 $ 0.0373
+3.68%
$ 774,812 $ 3,303
Mar 14, 2020 $ 0.036
-6.14%
$ 747,909 $ 5,427
Mar 13, 2020 $ 0.0382
+26.69%
$ 793,551 $ 3,336
Mar 12, 2020 $ 0.0301
-40.70%
$ 626,481 $ 4,515
Mar 11, 2020 $ 0.0508
-3.19%
$ 1.06 million $ 3,321
Mar 10, 2020 $ 0.0525
-2.98%
$ 1.09 million $ 1,557
Mar 9, 2020 $ 0.0541
-8.67%
$ 1.12 million $ 19,572
Mar 8, 2020 $ 0.0592
-14.74%
$ 1.23 million $ 2,631
Mar 7, 2020 $ 0.0694
-3.25%
$ 1.44 million $ 2,204
Mar 6, 2020 $ 0.0718
+3.28%
$ 1.49 million $ 590
Mar 5, 2020 $ 0.0694
+0.05%
$ 1.44 million $ 1,764
Mar 4, 2020 $ 0.0694
+0.93%
$ 1.44 million $ 3,142
Mar 3, 2020 $ 0.0688
-0.18%
$ 1.43 million $ 1,867
Mar 2, 2020 $ 0.0689
+5.30%
$ 1.43 million $ 2,645
Mar 1, 2020 $ 0.0654
-4.57%
$ 1.36 million $ 4,861
Feb 29, 2020 $ 0.0686
-1.85%
$ 1.43 million $ 759
Feb 28, 2020 $ 0.0699
+0.53%
$ 1.45 million $ 4,141
Feb 27, 2020 $ 0.0694
+0.47%
$ 1.44 million $ 1,281
Feb 26, 2020 $ 0.0691
-9.06%
$ 1.44 million $ 5,532
Feb 25, 2020 $ 0.0761
+0.89%
$ 1.58 million $ 2,519
Feb 24, 2020 $ 0.0755
-7.01%
$ 1.57 million $ 4,369
Feb 23, 2020 $ 0.0811
+0.98%
$ 1.69 million $ 936
Feb 22, 2020 $ 0.0803
-4.55%
$ 1.67 million $ 3,639
Feb 21, 2020 $ 0.0842
+0.41%
$ 1.75 million $ 7,407
Feb 20, 2020 $ 0.0839
-2.27%
$ 1.74 million $ 6,661
Feb 19, 2020 $ 0.0858
-1.67%
$ 1.79 million $ 7,335
Feb 18, 2020 $ 0.0873
+22.99%
$ 1.82 million $ 9,591
Feb 17, 2020 $ 0.071
-9.25%
$ 1.48 million $ 7,548
Feb 16, 2020 $ 0.0783
-10.00%
$ 1.63 million $ 5,141
Feb 15, 2020 $ 0.087
-11.19%
$ 1.81 million $ 12,251
Feb 14, 2020 $ 0.0979
+26.54%
$ 2.04 million $ 21,282
Feb 13, 2020 $ 0.0774
+10.15%
$ 1.61 million $ 11,821
Feb 12, 2020 $ 0.0703
+1.02%
$ 1.46 million $ 6,026
Feb 11, 2020 $ 0.0696
+7.92%
$ 1.45 million $ 3,121
Feb 10, 2020 $ 0.0645
-5.06%
$ 1.34 million $ 5,140
Feb 9, 2020 $ 0.0679
+11.74%
$ 1.41 million $ 5,745