Crown Coin Historical Data

CRW Page 32
Download
Date Close Price change Market cap Trading volume
Sep 11, 2019 $ 0.0574
-1.48%
$ 1.19 million $ 4,902
Sep 10, 2019 $ 0.0583
+7.30%
$ 1.21 million $ 23,511
Sep 9, 2019 $ 0.0543
+1.47%
$ 1.13 million $ 1,601
Sep 8, 2019 $ 0.0535
-4.04%
$ 1.11 million $ 10,227
Sep 7, 2019 $ 0.0557
+8.04%
$ 1.16 million $ 2,389
Sep 6, 2019 $ 0.0516
-1.87%
$ 1.07 million $ 16,494
Sep 5, 2019 $ 0.0526
+3.46%
$ 1.09 million $ 2,129
Sep 4, 2019 $ 0.0507
-4.84%
$ 1.05 million $ 4,854
Sep 3, 2019 $ 0.0533
+4.46%
$ 1.11 million $ 4,961
Sep 2, 2019 $ 0.051
+8.37%
$ 1.06 million $ 28,551
Sep 1, 2019 $ 0.0472
-2.69%
$ 981,955 $ 1,567
Aug 31, 2019 $ 0.0485
-8.91%
$ 1.01 million $ 24,364
Aug 30, 2019 $ 0.0533
-3.02%
$ 1.11 million $ 4,683
Aug 29, 2019 $ 0.0549
+0.09%
$ 1.14 million $ 1,867
Aug 28, 2019 $ 0.0549
-9.87%
$ 1.14 million $ 15,214
Aug 27, 2019 $ 0.0609
-2.86%
$ 1.27 million $ 4,189
Aug 26, 2019 $ 0.0625
-3.27%
$ 1.3 million $ 2,253
Aug 25, 2019 $ 0.0646
-4.61%
$ 1.34 million $ 1,675
Aug 24, 2019 $ 0.0677
+0.01%
$ 1.41 million $ 4,103
Aug 23, 2019 $ 0.0677
+2.32%
$ 1.41 million $ 8,066
Aug 22, 2019 $ 0.0661
+8.05%
$ 1.38 million $ 11,762
Aug 21, 2019 $ 0.0613
-3.55%
$ 1.27 million $ 1,801
Aug 20, 2019 $ 0.0635
-8.10%
$ 1.32 million $ 12,835
Aug 19, 2019 $ 0.0688
+7.55%
$ 1.43 million $ 3,886
Aug 18, 2019 $ 0.064
-0.62%
$ 1.33 million $ 11,776
Aug 17, 2019 $ 0.0644
-0.52%
$ 1.34 million $ 15,512
Aug 16, 2019 $ 0.0644
-0.39%
$ 1.34 million $ 34,878
Aug 15, 2019 $ 0.0644
+19.18%
$ 1.34 million $ 78,004
Aug 14, 2019 $ 0.0539
-1.10%
$ 1.12 million $ 36,916
Aug 13, 2019 $ 0.0545
-9.14%
$ 1.13 million $ 11,396
Aug 12, 2019 $ 0.06
+0.39%
$ 1.25 million $ 8,034
Aug 11, 2019 $ 0.0598
+14.55%
$ 1.24 million $ 28,524
Aug 10, 2019 $ 0.0521
-9.87%
$ 1.08 million $ 2,993
Aug 9, 2019 $ 0.058
-4.97%
$ 1.21 million $ 14,581
Aug 8, 2019 $ 0.0611
-22.18%
$ 1.27 million $ 27,589
Aug 7, 2019 $ 0.0786
-0.84%
$ 1.63 million $ 5,447
Aug 6, 2019 $ 0.0792
-8.43%
$ 1.65 million $ 11,152
Aug 5, 2019 $ 0.0865
+12.83%
$ 1.8 million $ 18,733
Aug 4, 2019 $ 0.0767
+2.37%
$ 1.59 million $ 3,157
Aug 3, 2019 $ 0.0749
+0.06%
$ 1.56 million $ 1,766
Aug 2, 2019 $ 0.0748
-4.60%
$ 1.56 million $ 16,406
Aug 1, 2019 $ 0.0784
+7.70%
$ 1.63 million $ 7,551
Jul 31, 2019 $ 0.0728
+15.09%
$ 1.51 million $ 4,654
Jul 30, 2019 $ 0.0633
-8.42%
$ 1.32 million $ 4,136
Jul 29, 2019 $ 0.0691
-2.00%
$ 1.44 million $ 3,750
Jul 28, 2019 $ 0.0705
-7.55%
$ 1.47 million $ 6,533
Jul 27, 2019 $ 0.0763
-5.89%
$ 1.59 million $ 9,887
Jul 26, 2019 $ 0.0811
-9.16%
$ 1.69 million $ 23,895
Jul 25, 2019 $ 0.0892
+8.81%
$ 1.86 million $ 11,436
Jul 24, 2019 $ 0.082
+2.43%
$ 1.71 million $ 9,552