Crown Coin Historical Data

CRW Page 36
Download
Date Close Price change Market cap Trading volume
Feb 23, 2019 $ 0.124
+3.59%
$ 2.58 million $ 7,956
Feb 22, 2019 $ 0.12
+2.86%
$ 2.49 million $ 10,783
Feb 21, 2019 $ 0.117
-2.50%
$ 2.42 million $ 5,452
Feb 20, 2019 $ 0.12
+1.53%
$ 2.49 million $ 4,721
Feb 19, 2019 $ 0.118
+5.10%
$ 2.45 million $ 26,410
Feb 18, 2019 $ 0.112
+3.18%
$ 2.33 million $ 40,584
Feb 17, 2019 $ 0.109
+2.01%
$ 2.26 million $ 12,610
Feb 16, 2019 $ 0.107
-2.25%
$ 2.22 million $ 4,346
Feb 15, 2019 $ 0.109
+2.64%
$ 2.27 million $ 6,621
Feb 14, 2019 $ 0.106
-0.26%
$ 2.21 million $ 5,812
Feb 13, 2019 $ 0.106
-1.79%
$ 2.21 million $ 9,261
Feb 12, 2019 $ 0.108
+6.17%
$ 2.25 million $ 23,430
Feb 11, 2019 $ 0.102
-0.61%
$ 2.12 million $ 22,282
Feb 10, 2019 $ 0.103
+1.21%
$ 2.14 million $ 6,647
Feb 9, 2019 $ 0.102
-3.64%
$ 2.13 million $ 7,418
Feb 8, 2019 $ 0.106
+16.31%
$ 2.21 million $ 29,385
Feb 7, 2019 $ 0.0913
+0.03%
$ 1.9 million $ 24,205
Feb 6, 2019 $ 0.0913
-2.37%
$ 1.9 million $ 9,028
Feb 5, 2019 $ 0.0935
-4.10%
$ 1.95 million $ 14,452
Feb 4, 2019 $ 0.0975
-4.45%
$ 2.03 million $ 17,349
Feb 3, 2019 $ 0.102
-2.83%
$ 2.12 million $ 2,574
Feb 2, 2019 $ 0.105
+0.73%
$ 2.18 million $ 10,762
Feb 1, 2019 $ 0.104
-2.31%
$ 2.17 million $ 3,502
Jan 31, 2019 $ 0.107
-3.04%
$ 2.22 million $ 20,516
Jan 30, 2019 $ 0.11
+11.52%
$ 2.29 million $ 55,447
Jan 29, 2019 $ 0.0987
-2.83%
$ 2.05 million $ 10,973
Jan 28, 2019 $ 0.102
-5.21%
$ 2.11 million $ 14,925
Jan 27, 2019 $ 0.107
-2.74%
$ 2.23 million $ 4,087
Jan 26, 2019 $ 0.11
+2.26%
$ 2.29 million $ 2,925
Jan 25, 2019 $ 0.108
-5.40%
$ 2.24 million $ 31,495
Jan 24, 2019 $ 0.114
-0.13%
$ 2.37 million $ 23,883
Jan 23, 2019 $ 0.114
+3.04%
$ 2.37 million $ 11,665
Jan 22, 2019 $ 0.111
+4.25%
$ 2.3 million $ 12,156
Jan 21, 2019 $ 0.106
-2.19%
$ 2.21 million $ 6,154
Jan 20, 2019 $ 0.109
-10.90%
$ 2.26 million $ 18,828
Jan 19, 2019 $ 0.122
+7.72%
$ 2.53 million $ 15,626
Jan 18, 2019 $ 0.113
+4.63%
$ 2.35 million $ 15,492
Jan 17, 2019 $ 0.108
+4.18%
$ 2.25 million $ 17,923
Jan 16, 2019 $ 0.103
-3.84%
$ 2.15 million $ 8,082
Jan 15, 2019 $ 0.107
-1.27%
$ 2.24 million $ 17,460
Jan 14, 2019 $ 0.109
+3.39%
$ 2.27 million $ 8,659
Jan 13, 2019 $ 0.105
-6.80%
$ 2.19 million $ 20,414
Jan 12, 2019 $ 0.113
-6.03%
$ 2.35 million $ 27,760
Jan 11, 2019 $ 0.12
-1.79%
$ 2.5 million $ 8,947
Jan 10, 2019 $ 0.122
-7.95%
$ 2.55 million $ 3,593
Jan 9, 2019 $ 0.133
-1.57%
$ 2.77 million $ 5,106
Jan 8, 2019 $ 0.135
-0.84%
$ 2.81 million $ 3,350
Jan 7, 2019 $ 0.136
+0.42%
$ 2.84 million $ 1,573
Jan 6, 2019 $ 0.136
+2.11%
$ 2.82 million $ 5,502
Jan 5, 2019 $ 0.133
-0.71%
$ 2.77 million $ 6,336