Crown Coin Historical Data

CRW Page 29
Download
Date Close Price change Market cap Trading volume
Feb 8, 2020 $ 0.0608
-6.13%
$ 1.26 million $ 3,400
Feb 7, 2020 $ 0.0648
-3.27%
$ 1.35 million $ 3,787
Feb 6, 2020 $ 0.067
+0.91%
$ 1.39 million $ 10,252
Feb 5, 2020 $ 0.0664
+9.33%
$ 1.38 million $ 2,358
Feb 4, 2020 $ 0.0607
-3.34%
$ 1.26 million $ 1,945
Feb 3, 2020 $ 0.0628
+0.42%
$ 1.31 million $ 8,141
Feb 2, 2020 $ 0.0625
-6.39%
$ 1.3 million $ 1,423
Feb 1, 2020 $ 0.0668
+1.44%
$ 1.39 million $ 4,181
Jan 31, 2020 $ 0.0659
+1.12%
$ 1.37 million $ 3,840
Jan 30, 2020 $ 0.0651
+4.16%
$ 1.35 million $ 3,483
Jan 29, 2020 $ 0.0625
+6.53%
$ 1.3 million $ 8,023
Jan 28, 2020 $ 0.0587
+7.60%
$ 1.22 million $ 1,327
Jan 27, 2020 $ 0.0545
+2.42%
$ 1.13 million $ 1,871
Jan 26, 2020 $ 0.0532
-2.69%
$ 1.11 million $ 1,599
Jan 25, 2020 $ 0.0547
+4.55%
$ 1.14 million $ 4,798
Jan 24, 2020 $ 0.0524
+4.08%
$ 1.09 million $ 7,164
Jan 23, 2020 $ 0.0503
-2.96%
$ 1.05 million $ 2,147
Jan 22, 2020 $ 0.0518
-3.43%
$ 1.08 million $ 1,256
Jan 21, 2020 $ 0.0537
+13.67%
$ 1.12 million $ 11,263
Jan 20, 2020 $ 0.0472
+2.14%
$ 982,082 $ 1,890
Jan 19, 2020 $ 0.0462
-4.35%
$ 961,133 $ 1,652
Jan 18, 2020 $ 0.0483
-3.06%
$ 1.01 million $ 2,921
Jan 17, 2020 $ 0.0499
+8.39%
$ 1.04 million $ 4,347
Jan 16, 2020 $ 0.046
+5.21%
$ 956,494 $ 3,253
Jan 15, 2020 $ 0.0437
-2.72%
$ 909,033 $ 645
Jan 14, 2020 $ 0.045
+11.22%
$ 935,089 $ 6,346
Jan 13, 2020 $ 0.0404
-4.36%
$ 840,874 $ 903
Jan 12, 2020 $ 0.0423
-1.00%
$ 879,612 $ 470
Jan 11, 2020 $ 0.0427
+5.20%
$ 888,403 $ 879
Jan 10, 2020 $ 0.0406
-0.61%
$ 844,400 $ 699
Jan 9, 2020 $ 0.0409
+2.07%
$ 849,693 $ 1,554
Jan 8, 2020 $ 0.04
-1.50%
$ 832,522 $ 1,524
Jan 7, 2020 $ 0.0406
+5.51%
$ 845,199 $ 1,548
Jan 6, 2020 $ 0.0385
+3.79%
$ 801,189 $ 3,139
Jan 5, 2020 $ 0.0371
-7.17%
$ 771,790 $ 1,787
Jan 4, 2020 $ 0.04
+2.56%
$ 831,408 $ 1,580
Jan 3, 2020 $ 0.039
+8.80%
$ 810,527 $ 2,749
Jan 2, 2020 $ 0.0358
-5.62%
$ 744,982 $ 463
Jan 1, 2020 $ 0.038
+1.23%
$ 789,409 $ 846
Dec 31, 2019 $ 0.0375
+3.48%
$ 779,899 $ 341
Dec 30, 2019 $ 0.0363
+0.61%
$ 754,604 $ 591
Dec 29, 2019 $ 0.0361
-3.54%
$ 750,044 $ 532
Dec 28, 2019 $ 0.0374
+0.09%
$ 777,567 $ 211
Dec 27, 2019 $ 0.0374
-1.11%
$ 776,846 $ 705
Dec 26, 2019 $ 0.0378
+2.19%
$ 785,574 $ 379
Dec 25, 2019 $ 0.0369
-2.65%
$ 767,974 $ 723
Dec 24, 2019 $ 0.0379
-3.22%
$ 788,818 $ 812
Dec 23, 2019 $ 0.0392
-0.76%
$ 815,280 $ 1,110
Dec 22, 2019 $ 0.0395
+0.51%
$ 821,256 $ 974
Dec 21, 2019 $ 0.0393
-4.96%
$ 817,293 $ 863