Crown Coin Historical Data

CRW Page 30
Download
Date Close Price change Market cap Trading volume
Dec 20, 2019 $ 0.0414
+3.81%
$ 860,335 $ 1,781
Dec 19, 2019 $ 0.0399
+2.54%
$ 828,961 $ 291
Dec 18, 2019 $ 0.0389
+6.41%
$ 808,464 $ 627
Dec 17, 2019 $ 0.0366
-8.06%
$ 760,727 $ 2,840
Dec 16, 2019 $ 0.0398
+2.44%
$ 827,407 $ 966
Dec 15, 2019 $ 0.0388
+1.19%
$ 807,354 $ 486
Dec 14, 2019 $ 0.0384
-3.65%
$ 797,923 $ 715
Dec 13, 2019 $ 0.0398
-0.16%
$ 828,140 $ 701
Dec 12, 2019 $ 0.0399
+2.48%
$ 829,526 $ 1,032
Dec 11, 2019 $ 0.0388
-3.49%
$ 807,725 $ 891
Dec 10, 2019 $ 0.0402
-2.64%
$ 836,789 $ 1,120
Dec 9, 2019 $ 0.0413
-0.65%
$ 859,327 $ 1,996
Dec 8, 2019 $ 0.0416
-3.40%
$ 864,910 $ 830
Dec 7, 2019 $ 0.0431
-3.88%
$ 895,374 $ 159
Dec 6, 2019 $ 0.0448
-5.59%
$ 931,556 $ 333
Dec 5, 2019 $ 0.0475
+6.74%
$ 988,124 $ 4,709
Dec 4, 2019 $ 0.0449
+8.92%
$ 933,246 $ 5,841
Dec 3, 2019 $ 0.0412
+1.62%
$ 856,983 $ 10,583
Dec 2, 2019 $ 0.0406
+0.33%
$ 843,364 $ 1,711
Dec 1, 2019 $ 0.0404
+0.33%
$ 840,600 $ 557
Nov 30, 2019 $ 0.0403
-6.22%
$ 837,810 $ 383
Nov 29, 2019 $ 0.043
+1.28%
$ 893,999 $ 1,474
Nov 28, 2019 $ 0.0424
-1.12%
$ 882,794 $ 1,673
Nov 27, 2019 $ 0.043
+12.99%
$ 894,758 $ 1,467
Nov 26, 2019 $ 0.0381
-10.59%
$ 791,977 $ 1,826
Nov 25, 2019 $ 0.0425
+11.62%
$ 883,170 $ 2,509
Nov 24, 2019 $ 0.038
-0.56%
$ 791,235 $ 1,560
Nov 23, 2019 $ 0.0383
-4.67%
$ 795,775 $ 1,023
Nov 22, 2019 $ 0.04
-5.26%
$ 831,598 $ 2,436
Nov 21, 2019 $ 0.0422
-0.67%
$ 877,793 $ 1,288
Nov 20, 2019 $ 0.0425
-1.92%
$ 883,820 $ 3,194
Nov 19, 2019 $ 0.0433
-6.70%
$ 901,138 $ 2,789
Nov 18, 2019 $ 0.0464
+0.80%
$ 965,996 $ 513
Nov 17, 2019 $ 0.0461
+0.01%
$ 958,218 $ 1,912
Nov 16, 2019 $ 0.0461
+4.26%
$ 959,705 $ 2,175
Nov 15, 2019 $ 0.0443
-2.52%
$ 920,469 $ 1,364
Nov 14, 2019 $ 0.0454
-1.70%
$ 944,302 $ 496
Nov 13, 2019 $ 0.0462
+1.56%
$ 960,603 $ 1,557
Nov 12, 2019 $ 0.0455
+0.82%
$ 945,803 $ 3,065
Nov 11, 2019 $ 0.0451
-3.35%
$ 938,093 $ 408
Nov 10, 2019 $ 0.0467
+3.16%
$ 971,955 $ 607
Nov 9, 2019 $ 0.0453
-1.93%
$ 942,238 $ 108
Nov 8, 2019 $ 0.0462
-8.31%
$ 961,467 $ 3,798
Nov 7, 2019 $ 0.0504
-1.98%
$ 1.05 million $ 2,208
Nov 6, 2019 $ 0.0514
+9.27%
$ 1.07 million $ 12,721
Nov 5, 2019 $ 0.047
-3.11%
$ 977,262 $ 1,394
Nov 4, 2019 $ 0.0485
+3.64%
$ 1.01 million $ 935
Nov 3, 2019 $ 0.0468
+1.73%
$ 973,349 $ 1,943
Nov 2, 2019 $ 0.046
+0.70%
$ 956,872 $ 2,232
Nov 1, 2019 $ 0.0457
-3.21%
$ 950,240 $ 2,274