Crown Coin Historical Data

CRW Page 33
Download
Date Close Price change Market cap Trading volume
Jul 23, 2019 $ 0.0801
-11.43%
$ 1.67 million $ 15,262
Jul 22, 2019 $ 0.0904
+4.17%
$ 1.88 million $ 18,647
Jul 21, 2019 $ 0.0868
-5.96%
$ 1.8 million $ 8,785
Jul 20, 2019 $ 0.0923
+4.63%
$ 1.92 million $ 5,007
Jul 19, 2019 $ 0.0882
-8.01%
$ 1.83 million $ 10,977
Jul 18, 2019 $ 0.0959
+16.75%
$ 1.99 million $ 7,628
Jul 17, 2019 $ 0.0821
-0.97%
$ 1.71 million $ 5,641
Jul 16, 2019 $ 0.0829
-14.12%
$ 1.72 million $ 4,103
Jul 15, 2019 $ 0.0966
+9.41%
$ 2.01 million $ 11,707
Jul 14, 2019 $ 0.0883
-18.87%
$ 1.84 million $ 14,503
Jul 13, 2019 $ 0.109
-1.34%
$ 2.26 million $ 7,608
Jul 12, 2019 $ 0.11
-0.57%
$ 2.29 million $ 3,883
Jul 11, 2019 $ 0.111
+4.88%
$ 2.31 million $ 16,522
Jul 10, 2019 $ 0.106
-10.21%
$ 2.2 million $ 12,785
Jul 9, 2019 $ 0.118
+0.20%
$ 2.45 million $ 6,785
Jul 8, 2019 $ 0.118
-11.78%
$ 2.44 million $ 39,581
Jul 7, 2019 $ 0.133
+6.29%
$ 2.77 million $ 1,717
Jul 6, 2019 $ 0.125
-7.41%
$ 2.61 million $ 38,239
Jul 5, 2019 $ 0.135
+4.93%
$ 2.81 million $ 16,658
Jul 4, 2019 $ 0.129
-5.93%
$ 2.68 million $ 3,975
Jul 3, 2019 $ 0.137
+0.44%
$ 2.85 million $ 16,837
Jul 2, 2019 $ 0.136
+9.93%
$ 2.84 million $ 30,772
Jul 1, 2019 $ 0.124
-11.74%
$ 2.58 million $ 28,106
Jun 30, 2019 $ 0.141
-10.05%
$ 2.93 million $ 4,333
Jun 29, 2019 $ 0.156
-2.12%
$ 3.25 million $ 7,720
Jun 28, 2019 $ 0.16
+10.99%
$ 3.32 million $ 19,178
Jun 27, 2019 $ 0.144
-15.91%
$ 2.99 million $ 49,796
Jun 26, 2019 $ 0.171
-6.16%
$ 3.56 million $ 61,101
Jun 25, 2019 $ 0.182
+15.48%
$ 3.79 million $ 553,951
Jun 24, 2019 $ 0.158
-0.23%
$ 3.29 million $ 9,016
Jun 23, 2019 $ 0.158
-6.75%
$ 3.29 million $ 21,197
Jun 22, 2019 $ 0.17
-24.27%
$ 3.53 million $ 32,074
Jun 21, 2019 $ 0.224
+23.48%
$ 4.66 million $ 23,019
Jun 20, 2019 $ 0.182
-5.53%
$ 3.78 million $ 22,747
Jun 19, 2019 $ 0.188
-0.16%
$ 3.9 million $ 32,548
Jun 18, 2019 $ 0.188
+13.89%
$ 3.91 million $ 236,241
Jun 17, 2019 $ 0.165
-4.85%
$ 3.43 million $ 14,564
Jun 16, 2019 $ 0.173
+0.91%
$ 3.6 million $ 6,811
Jun 15, 2019 $ 0.172
+1.11%
$ 3.57 million $ 11,788
Jun 14, 2019 $ 0.17
+4.21%
$ 3.53 million $ 11,114
Jun 13, 2019 $ 0.163
+0.37%
$ 3.39 million $ 5,651
Jun 12, 2019 $ 0.162
+2.40%
$ 3.38 million $ 19,957
Jun 11, 2019 $ 0.159
-5.04%
$ 3.3 million $ 33,347
Jun 10, 2019 $ 0.167
+1.30%
$ 3.47 million $ 8,111
Jun 9, 2019 $ 0.165
-1.38%
$ 3.43 million $ 8,683
Jun 8, 2019 $ 0.167
-0.73%
$ 3.48 million $ 13,072
Jun 7, 2019 $ 0.168
+4.52%
$ 3.5 million $ 16,128
Jun 6, 2019 $ 0.161
+0.93%
$ 3.35 million $ 6,497
Jun 5, 2019 $ 0.16
-1.62%
$ 3.32 million $ 25,255
Jun 4, 2019 $ 0.162
-2.47%
$ 3.37 million $ 49,616