Crown Coin Historical Data

CRW Page 34
Download
Date Close Price change Market cap Trading volume
Jun 3, 2019 $ 0.168
-10.25%
$ 3.5 million $ 27,601
Jun 2, 2019 $ 0.187
+12.15%
$ 3.9 million $ 200,152
Jun 1, 2019 $ 0.167
+5.38%
$ 3.48 million $ 24,622
May 31, 2019 $ 0.159
+8.68%
$ 3.3 million $ 22,433
May 30, 2019 $ 0.146
-10.67%
$ 3.03 million $ 15,607
May 29, 2019 $ 0.163
-1.57%
$ 3.4 million $ 20,305
May 28, 2019 $ 0.166
+1.77%
$ 3.45 million $ 11,504
May 27, 2019 $ 0.163
+4.12%
$ 3.39 million $ 24,907
May 26, 2019 $ 0.157
+5.71%
$ 3.26 million $ 20,765
May 25, 2019 $ 0.148
-1.38%
$ 3.08 million $ 39,011
May 24, 2019 $ 0.15
+9.03%
$ 3.12 million $ 130,548
May 23, 2019 $ 0.138
+0.17%
$ 2.87 million $ 20,200
May 22, 2019 $ 0.138
-18.72%
$ 2.86 million $ 7,366
May 21, 2019 $ 0.169
+24.97%
$ 3.52 million $ 26,802
May 20, 2019 $ 0.135
-1.73%
$ 2.82 million $ 6,116
May 19, 2019 $ 0.138
+5.16%
$ 2.87 million $ 11,789
May 18, 2019 $ 0.131
+7.71%
$ 2.73 million $ 16,879
May 17, 2019 $ 0.122
-4.63%
$ 2.53 million $ 51,630
May 16, 2019 $ 0.128
-8.94%
$ 2.65 million $ 17,232
May 15, 2019 $ 0.14
+9.88%
$ 2.91 million $ 25,035
May 14, 2019 $ 0.128
-0.76%
$ 2.65 million $ 20,072
May 13, 2019 $ 0.128
+10.58%
$ 2.67 million $ 15,089
May 12, 2019 $ 0.116
-5.12%
$ 2.41 million $ 19,351
May 11, 2019 $ 0.122
-0.79%
$ 2.54 million $ 19,412
May 10, 2019 $ 0.123
+3.77%
$ 2.56 million $ 13,956
May 9, 2019 $ 0.119
-1.64%
$ 2.47 million $ 27,807
May 8, 2019 $ 0.121
+2.39%
$ 2.51 million $ 16,230
May 7, 2019 $ 0.118
-8.06%
$ 2.45 million $ 28,348
May 6, 2019 $ 0.128
-1.59%
$ 2.66 million $ 51,165
May 5, 2019 $ 0.134
+7.81%
$ 2.79 million $ 348,589
May 4, 2019 $ 0.125
-5.16%
$ 2.59 million $ 7,358
May 3, 2019 $ 0.131
+2.21%
$ 2.73 million $ 21,988
May 2, 2019 $ 0.13
+1.33%
$ 2.71 million $ 7,392
May 1, 2019 $ 0.129
-0.19%
$ 2.68 million $ 4,586
Apr 30, 2019 $ 0.129
+3.60%
$ 2.68 million $ 1,778
Apr 29, 2019 $ 0.124
-3.58%
$ 2.59 million $ 3,888
Apr 28, 2019 $ 0.129
-2.50%
$ 2.68 million $ 5,789
Apr 27, 2019 $ 0.132
-0.47%
$ 2.75 million $ 28,960
Apr 26, 2019 $ 0.133
-12.25%
$ 2.76 million $ 25,099
Apr 25, 2019 $ 0.151
-1.86%
$ 3.14 million $ 67,531
Apr 24, 2019 $ 0.154
-4.65%
$ 3.2 million $ 29,734
Apr 23, 2019 $ 0.159
-6.08%
$ 3.3 million $ 26,401
Apr 22, 2019 $ 0.169
+1.97%
$ 3.52 million $ 14,991
Apr 21, 2019 $ 0.163
-5.55%
$ 3.38 million $ 34,719
Apr 20, 2019 $ 0.176
+4.03%
$ 3.67 million $ 12,293
Apr 19, 2019 $ 0.17
-3.13%
$ 3.53 million $ 42,465
Apr 18, 2019 $ 0.175
-1.71%
$ 3.64 million $ 34,191
Apr 17, 2019 $ 0.178
+0.40%
$ 3.71 million $ 118,346
Apr 16, 2019 $ 0.177
+3.63%
$ 3.69 million $ 21,847
Apr 15, 2019 $ 0.171
-6.83%
$ 3.56 million $ 61,199