Crown Coin Historical Data

CRW Page 31
Download
Date Close Price change Market cap Trading volume
Oct 31, 2019 $ 0.0472
-0.48%
$ 981,727 $ 1,100
Oct 30, 2019 $ 0.0474
-4.90%
$ 986,444 $ 3,415
Oct 29, 2019 $ 0.0499
+6.73%
$ 1.04 million $ 2,461
Oct 28, 2019 $ 0.0467
-4.89%
$ 972,001 $ 2,025
Oct 27, 2019 $ 0.0491
+2.18%
$ 1.02 million $ 747
Oct 26, 2019 $ 0.0479
-3.60%
$ 995,623 $ 4,788
Oct 25, 2019 $ 0.0496
+15.94%
$ 1.03 million $ 3,244
Oct 24, 2019 $ 0.0428
-2.96%
$ 890,587 $ 7,216
Oct 23, 2019 $ 0.0441
-1.40%
$ 917,671 $ 4,210
Oct 22, 2019 $ 0.0447
-7.56%
$ 930,584 $ 12,572
Oct 21, 2019 $ 0.0484
-5.01%
$ 1.01 million $ 11,017
Oct 20, 2019 $ 0.051
+1.49%
$ 1.06 million $ 2,374
Oct 19, 2019 $ 0.0502
+0.43%
$ 1.04 million $ 3,953
Oct 18, 2019 $ 0.05
-3.59%
$ 1.04 million $ 4,706
Oct 17, 2019 $ 0.0518
+1.80%
$ 1.08 million $ 1,219
Oct 16, 2019 $ 0.0509
-8.55%
$ 1.06 million $ 3,223
Oct 15, 2019 $ 0.0557
+5.49%
$ 1.16 million $ 9,599
Oct 14, 2019 $ 0.0528
+2.11%
$ 1.1 million $ 42,956
Oct 13, 2019 $ 0.0517
+0.52%
$ 1.07 million $ 6,644
Oct 12, 2019 $ 0.0514
+6.43%
$ 1.07 million $ 8,453
Oct 11, 2019 $ 0.0484
+0.43%
$ 1.01 million $ 17,918
Oct 10, 2019 $ 0.0482
-5.74%
$ 1 million $ 7,674
Oct 9, 2019 $ 0.051
+7.07%
$ 1.06 million $ 6,119
Oct 8, 2019 $ 0.0475
+0.48%
$ 987,785 $ 1,469
Oct 7, 2019 $ 0.0473
+4.53%
$ 983,105 $ 9,383
Oct 6, 2019 $ 0.0453
-5.97%
$ 942,941 $ 7,585
Oct 5, 2019 $ 0.0482
+8.92%
$ 1 million $ 14,567
Oct 4, 2019 $ 0.0444
+6.84%
$ 924,242 $ 16,785
Oct 3, 2019 $ 0.0416
-3.09%
$ 865,084 $ 2,248
Oct 2, 2019 $ 0.0429
+1.97%
$ 892,688 $ 5,258
Oct 1, 2019 $ 0.0421
+5.61%
$ 875,423 $ 9,176
Sep 30, 2019 $ 0.0399
+3.11%
$ 828,907 $ 7,688
Sep 29, 2019 $ 0.0387
-3.39%
$ 803,908 $ 13,907
Sep 28, 2019 $ 0.04
+2.29%
$ 832,099 $ 1,365
Sep 27, 2019 $ 0.0391
-3.15%
$ 813,363 $ 3,256
Sep 26, 2019 $ 0.0404
-10.16%
$ 839,789 $ 4,574
Sep 25, 2019 $ 0.0449
+0.85%
$ 933,430 $ 10,231
Sep 24, 2019 $ 0.0441
-9.63%
$ 916,452 $ 16,153
Sep 23, 2019 $ 0.0488
-10.05%
$ 1.01 million $ 3,984
Sep 22, 2019 $ 0.0542
+4.96%
$ 1.13 million $ 4,794
Sep 21, 2019 $ 0.0516
+1.03%
$ 1.07 million $ 3,503
Sep 20, 2019 $ 0.0511
-4.55%
$ 1.06 million $ 9,279
Sep 19, 2019 $ 0.0536
+5.55%
$ 1.11 million $ 26,126
Sep 18, 2019 $ 0.0507
+3.73%
$ 1.06 million $ 10,772
Sep 17, 2019 $ 0.0489
-7.00%
$ 1.02 million $ 1,445
Sep 16, 2019 $ 0.0526
+2.09%
$ 1.09 million $ 5,668
Sep 15, 2019 $ 0.0515
-0.75%
$ 1.07 million $ 3,336
Sep 14, 2019 $ 0.0519
-1.06%
$ 1.08 million $ 1,267
Sep 13, 2019 $ 0.0525
-7.83%
$ 1.09 million $ 2,149
Sep 12, 2019 $ 0.057
-0.97%
$ 1.18 million $ 12,621