Crown Coin Historical Data

CRW Page 35
Download
Date Close Price change Market cap Trading volume
Apr 14, 2019 $ 0.184
-3.19%
$ 3.82 million $ 36,263
Apr 13, 2019 $ 0.19
+8.23%
$ 3.95 million $ 166,718
Apr 12, 2019 $ 0.174
-0.30%
$ 3.63 million $ 50,893
Apr 11, 2019 $ 0.175
-7.89%
$ 3.64 million $ 108,019
Apr 10, 2019 $ 0.189
+4.06%
$ 3.94 million $ 267,121
Apr 9, 2019 $ 0.182
+0.98%
$ 3.78 million $ 25,163
Apr 8, 2019 $ 0.18
+0.79%
$ 3.75 million $ 62,856
Apr 7, 2019 $ 0.179
+4.16%
$ 3.72 million $ 34,383
Apr 6, 2019 $ 0.172
-0.54%
$ 3.57 million $ 56,678
Apr 5, 2019 $ 0.173
+1.10%
$ 3.59 million $ 128,327
Apr 4, 2019 $ 0.171
+0.23%
$ 3.55 million $ 325,980
Apr 3, 2019 $ 0.174
+12.93%
$ 3.62 million $ 1.01 million
Apr 2, 2019 $ 0.154
+9.08%
$ 3.2 million $ 93,364
Apr 1, 2019 $ 0.141
+0.43%
$ 2.93 million $ 11,752
Mar 31, 2019 $ 0.137
-2.65%
$ 2.85 million $ 10,142
Mar 30, 2019 $ 0.141
-2.46%
$ 2.93 million $ 35,090
Mar 29, 2019 $ 0.145
-4.47%
$ 3.01 million $ 59,196
Mar 28, 2019 $ 0.152
+0.99%
$ 3.16 million $ 77,624
Mar 27, 2019 $ 0.15
+5.54%
$ 3.12 million $ 263,084
Mar 26, 2019 $ 0.144
+3.40%
$ 2.99 million $ 17,155
Mar 25, 2019 $ 0.139
-5.99%
$ 2.89 million $ 12,221
Mar 24, 2019 $ 0.148
+4.13%
$ 3.07 million $ 76,318
Mar 23, 2019 $ 0.142
-2.48%
$ 2.95 million $ 12,566
Mar 22, 2019 $ 0.145
+0.46%
$ 3.02 million $ 15,793
Mar 21, 2019 $ 0.145
-0.03%
$ 3.01 million $ 37,116
Mar 20, 2019 $ 0.145
+2.03%
$ 3.01 million $ 17,694
Mar 19, 2019 $ 0.142
+4.85%
$ 2.95 million $ 8,764
Mar 18, 2019 $ 0.135
-0.64%
$ 2.81 million $ 30,578
Mar 17, 2019 $ 0.136
+3.22%
$ 2.83 million $ 27,623
Mar 16, 2019 $ 0.132
-1.32%
$ 2.74 million $ 5,583
Mar 15, 2019 $ 0.133
+7.14%
$ 2.77 million $ 28,044
Mar 14, 2019 $ 0.125
-0.61%
$ 2.59 million $ 28,561
Mar 13, 2019 $ 0.125
-3.59%
$ 2.61 million $ 43,052
Mar 12, 2019 $ 0.13
+8.57%
$ 2.7 million $ 52,666
Mar 11, 2019 $ 0.12
-3.41%
$ 2.49 million $ 47,806
Mar 10, 2019 $ 0.124
-0.03%
$ 2.58 million $ 9,456
Mar 9, 2019 $ 0.124
-2.99%
$ 2.58 million $ 21,650
Mar 8, 2019 $ 0.128
+1.45%
$ 2.66 million $ 50,534
Mar 7, 2019 $ 0.126
-8.59%
$ 2.62 million $ 109,976
Mar 6, 2019 $ 0.138
+11.56%
$ 2.87 million $ 638,235
Mar 5, 2019 $ 0.124
+12.35%
$ 2.57 million $ 1.09 million
Mar 4, 2019 $ 0.11
-1.75%
$ 2.29 million $ 8,846
Mar 3, 2019 $ 0.112
-0.91%
$ 2.33 million $ 8,100
Mar 2, 2019 $ 0.113
+3.90%
$ 2.35 million $ 8,088
Mar 1, 2019 $ 0.109
-2.64%
$ 2.26 million $ 20,815
Feb 28, 2019 $ 0.112
+1.49%
$ 2.33 million $ 14,953
Feb 27, 2019 $ 0.11
+2.50%
$ 2.29 million $ 10,979
Feb 26, 2019 $ 0.108
-3.49%
$ 2.24 million $ 8,372
Feb 25, 2019 $ 0.111
+0.91%
$ 2.32 million $ 9,091
Feb 24, 2019 $ 0.11
-11.04%
$ 2.3 million $ 11,020