Crown Coin Historical Data

CRW Page 37
Download
Date Close Price change Market cap Trading volume
Jan 4, 2019 $ 0.134
+2.17%
$ 2.79 million $ 7,184
Jan 3, 2019 $ 0.131
-4.10%
$ 2.73 million $ 3,803
Jan 2, 2019 $ 0.137
+4.17%
$ 2.84 million $ 15,039
Jan 1, 2019 $ 0.131
-0.91%
$ 2.73 million $ 2,981
Dec 31, 2018 $ 0.132
-3.89%
$ 2.75 million $ 21,595
Dec 30, 2018 $ 0.137
-4.07%
$ 2.86 million $ 15,431
Dec 29, 2018 $ 0.143
-3.46%
$ 2.98 million $ 914
Dec 28, 2018 $ 0.149
+7.24%
$ 3.09 million $ 3,716
Dec 27, 2018 $ 0.139
-9.84%
$ 2.88 million $ 5,448
Dec 26, 2018 $ 0.154
+0.67%
$ 3.2 million $ 2,710
Dec 25, 2018 $ 0.152
-9.13%
$ 3.17 million $ 8,076
Dec 24, 2018 $ 0.168
+5.76%
$ 3.49 million $ 8,436
Dec 23, 2018 $ 0.159
+3.51%
$ 3.3 million $ 4,075
Dec 22, 2018 $ 0.153
+9.79%
$ 3.18 million $ 5,684
Dec 21, 2018 $ 0.139
-6.77%
$ 2.9 million $ 18,616
Dec 20, 2018 $ 0.15
+10.20%
$ 3.11 million $ 12,044
Dec 19, 2018 $ 0.136
-0.32%
$ 2.83 million $ 17,115
Dec 18, 2018 $ 0.136
+3.75%
$ 2.83 million $ 19,394
Dec 17, 2018 $ 0.131
+10.21%
$ 2.73 million $ 6,915
Dec 16, 2018 $ 0.119
-1.96%
$ 2.48 million $ 2,802
Dec 15, 2018 $ 0.122
+1.85%
$ 2.53 million $ 3,328
Dec 14, 2018 $ 0.119
+4.32%
$ 2.48 million $ 6,538
Dec 13, 2018 $ 0.114
-11.15%
$ 2.38 million $ 6,492
Dec 12, 2018 $ 0.129
+3.55%
$ 2.68 million $ 4,380
Dec 11, 2018 $ 0.124
-1.11%
$ 2.59 million $ 11,175
Dec 10, 2018 $ 0.126
-6.44%
$ 2.62 million $ 7,971
Dec 9, 2018 $ 0.135
-0.40%
$ 2.8 million $ 6,266
Dec 8, 2018 $ 0.135
+2.44%
$ 2.81 million $ 5,979
Dec 7, 2018 $ 0.132
+3.92%
$ 2.75 million $ 33,549
Dec 6, 2018 $ 0.127
-23.41%
$ 2.64 million $ 32,295
Dec 5, 2018 $ 0.166
-7.83%
$ 3.45 million $ 9,637
Dec 4, 2018 $ 0.18
+4.13%
$ 3.75 million $ 70,455
Dec 3, 2018 $ 0.173
+1.88%
$ 3.6 million $ 15,689
Dec 2, 2018 $ 0.169
-2.17%
$ 3.52 million $ 20,999
Dec 1, 2018 $ 0.173
+13.37%
$ 3.59 million $ 7,508
Nov 30, 2018 $ 0.153
-0.13%
$ 3.17 million $ 8,944
Nov 29, 2018 $ 0.152
+0.00%
$ 3.16 million $ 4,089
Nov 28, 2018 $ 0.142
+0.00%
$ 2.95 million $ 3,750
Nov 27, 2018 $ 0.142
+0.00%
$ 2.96 million $ 3,926
Nov 26, 2018 $ 0.127
+0.00%
$ 2.63 million $ 3,820
Nov 25, 2018 $ 0.154
+0.00%
$ 3.2 million $ 4,292
Nov 24, 2018 $ 0.171
+0.00%
$ 3.56 million $ 4,307
Nov 23, 2018 $ 0.195
+0.00%
$ 4.06 million $ 4,525
Nov 22, 2018 $ 0.194
+0.00%
$ 4.03 million $ 4,500
Nov 21, 2018 $ 0.186
+0.00%
$ 3.87 million $ 4,634
Nov 20, 2018 $ 0.232
+0.00%
$ 4.83 million $ 5,282
Nov 19, 2018 $ 0.284
+0.00%
$ 5.9 million $ 5,598
Nov 18, 2018 $ 0.288
+0.00%
$ 5.99 million $ 5,553
Nov 17, 2018 $ 0.286
+0.00%
$ 5.95 million $ 5,591
Nov 16, 2018 $ 0.28
+0.00%
$ -- $ 5,594