Crown Coin Historical Data

CRW Page 45
Download
Date Close Price change Market cap Trading volume
Nov 29, 2017 $ 1.45
+0.00%
$ 21.09 million $ 9,944
Nov 28, 2017 $ 1.64
+0.00%
$ 22.53 million $ 9,636
Nov 27, 2017 $ 1.67
+0.00%
$ 26.06 million $ 9,064
Nov 26, 2017 $ 1.66
+0.00%
$ 26.59 million $ 8,465
Nov 25, 2017 $ 1.41
+0.00%
$ 26.08 million $ 8,176
Nov 24, 2017 $ 1.34
+0.00%
$ 25.89 million $ 8,195
Nov 23, 2017 $ 1.33
+0.00%
$ 21.49 million $ 8,191
Nov 22, 2017 $ 1.29
+0.00%
$ 21.64 million $ 8,148
Nov 21, 2017 $ 1.27
+0.00%
$ 20.84 million $ 8,097
Nov 20, 2017 $ 1.31
+0.00%
$ 19.82 million $ 7,833
Nov 19, 2017 $ 1.34
+0.00%
$ 20.67 million $ 7,709
Nov 18, 2017 $ 1.38
+0.00%
$ 21.43 million $ 7,848
Nov 17, 2017 $ 1.35
+0.00%
$ 21.59 million $ 7,455
Nov 16, 2017 $ 1.3
+0.00%
$ 22.49 million $ 7,023
Nov 15, 2017 $ 1.24
+0.00%
$ 21.13 million $ 6,590
Nov 14, 2017 $ 1.2
+0.00%
$ 20.08 million $ 6,324
Nov 13, 2017 $ 1.2
+0.00%
$ 19.71 million $ 6,132
Nov 12, 2017 $ 1.32
+0.00%
$ 18.35 million $ 6,564
Nov 11, 2017 $ 1.44
+0.00%
$ 20.71 million $ 6,984
Nov 10, 2017 $ 1.43
+0.00%
$ 20.89 million $ 7,267
Nov 9, 2017 $ 1.44
+0.00%
$ 23.98 million $ 7,370
Nov 8, 2017 $ 1.39
+0.00%
$ 22.44 million $ 7,134
Nov 7, 2017 $ 1.39
+0.00%
$ 22.75 million $ 7,285
Nov 6, 2017 $ 1.42
+0.00%
$ 21.71 million $ 7,475
Nov 5, 2017 $ 1.37
+0.00%
$ 21.1 million $ 7,253
Nov 4, 2017 $ 1.32
+0.00%
$ 22.56 million $ 7,250
Nov 3, 2017 $ 1.35
+0.00%
$ 20.83 million $ 6,984
Nov 2, 2017 $ 1.35
+0.00%
$ 21.49 million $ 6,516
Nov 1, 2017 $ 1.37
+0.00%
$ 19.36 million $ 6,236
Oct 31, 2017 $ 1.35
+0.00%
$ 21.12 million $ 6,125
Oct 30, 2017 $ 1.33
+0.00%
$ 20.98 million $ 5,864
Oct 29, 2017 $ 1.3
+0.00%
$ 22.03 million $ 5,768
Oct 28, 2017 $ 1.31
+0.00%
$ 20.51 million $ 5,845
Oct 27, 2017 $ 1.33
+0.00%
$ 20.68 million $ 5,829
Oct 26, 2017 $ 1.33
+0.00%
$ 20.68 million $ 5,554
Oct 25, 2017 $ 1.34
+0.00%
$ 21.1 million $ 5,700
Oct 24, 2017 $ 1.37
+0.00%
$ 21.46 million $ 5,894
Oct 23, 2017 $ 1.46
+0.00%
$ 20.57 million $ 5,929
Oct 22, 2017 $ 1.38
+0.00%
$ 22.6 million $ 6,086
Oct 21, 2017 $ 1.44
+0.00%
$ 22.81 million $ 5,763
Oct 20, 2017 $ 1.35
+0.00%
$ 21.67 million $ 5,650
Oct 19, 2017 $ 1.26
+0.00%
$ 22.11 million $ 5,405
Oct 18, 2017 $ 1.24
+0.00%
$ 20.01 million $ 5,643
Oct 17, 2017 $ 1.25
+0.00%
$ 19.54 million $ 5,658
Oct 16, 2017 $ 1.25
+0.00%
$ 19.81 million $ 5,640
Oct 15, 2017 $ 1.26
+0.00%
$ 19.3 million $ 5,678
Oct 14, 2017 $ 1.4
+0.00%
$ 20.45 million $ 5,635
Oct 13, 2017 $ 1.39
+0.00%
$ 19.61 million $ 5,101
Oct 12, 2017 $ 1.31
+0.00%
$ 22.89 million $ 4,800
Oct 11, 2017 $ 1.27
+0.00%
$ 20.52 million $ 4,829