Crown Coin Historical Data

CRW Page 46
Download
Date Close Price change Market cap Trading volume
Oct 10, 2017 $ 1.33
+0.00%
$ 19.4 million $ 4,647
Oct 9, 2017 $ 1.41
+0.00%
$ 18.63 million $ 4,494
Oct 8, 2017 $ 1.4
+0.00%
$ 21.17 million $ 4,356
Oct 7, 2017 $ 1.32
+0.00%
$ 22.03 million $ 4,363
Oct 6, 2017 $ 1.32
+0.00%
$ 21.63 million $ 4,258
Oct 5, 2017 $ 1.41
+0.00%
$ 20.14 million $ 4,265
Oct 4, 2017 $ 1.5
+0.00%
$ 20.87 million $ 4,327
Oct 3, 2017 $ 1.38
+0.00%
$ 23.73 million $ 4,416
Oct 2, 2017 $ 1.41
+0.00%
$ 21.84 million $ 4,317
Oct 1, 2017 $ 1.44
+0.00%
$ 21.27 million $ 4,282
Sep 30, 2017 $ 1.45
+0.00%
$ 22.12 million $ 4,151
Sep 29, 2017 $ 1.51
+0.00%
$ 22.41 million $ 4,191
Sep 28, 2017 $ 1.6
+0.00%
$ 22.44 million $ 4,026
Sep 27, 2017 $ 1.55
+0.00%
$ 25.12 million $ 3,924
Sep 26, 2017 $ 1.51
+0.00%
$ 24.26 million $ 3,819
Sep 25, 2017 $ 1.47
+0.00%
$ 23.99 million $ 3,706
Sep 24, 2017 $ 1.43
+0.00%
$ 22.49 million $ 3,715
Sep 23, 2017 $ 1.48
+0.00%
$ 21.87 million $ 3,629
Sep 22, 2017 $ 1.67
+0.00%
$ 21.91 million $ 3,804
Sep 21, 2017 $ 1.67
+0.00%
$ 24.91 million $ 3,945
Sep 20, 2017 $ 1.55
+0.00%
$ 26.07 million $ 3,971
Sep 19, 2017 $ 1.46
+0.00%
$ 23.19 million $ 3,894
Sep 18, 2017 $ 1.24
+0.00%
$ 25 million $ 3,619
Sep 17, 2017 $ 1.28
+0.00%
$ 19.4 million $ 3,690
Sep 16, 2017 $ 1.17
+0.00%
$ 19.27 million $ 3,390
Sep 15, 2017 $ 1.28
+0.00%
$ 19.92 million $ 3,651
Sep 14, 2017 $ 1.37
+0.00%
$ 16.74 million $ 3,947
Sep 13, 2017 $ 1.49
+0.00%
$ 22.36 million $ 4,244
Sep 12, 2017 $ 1.33
+0.00%
$ 22.09 million $ 4,204
Sep 11, 2017 $ 1.3
+0.00%
$ 22.65 million $ 4,160
Sep 10, 2017 $ 1.32
+0.00%
$ 21.1 million $ 4,274
Sep 9, 2017 $ 1.43
+0.00%
$ 20.14 million $ 4,475
Sep 8, 2017 $ 1.49
+0.00%
$ 20.16 million $ 4,582
Sep 7, 2017 $ 1.57
+0.00%
$ 22.92 million $ 4,562
Sep 6, 2017 $ 1.38
+0.00%
$ 23.06 million $ 4,233
Sep 5, 2017 $ 1.34
+0.00%
$ 23.92 million $ 4,380
Sep 4, 2017 $ 1.39
+0.00%
$ 19.11 million $ 4,570
Sep 3, 2017 $ 1.48
+0.00%
$ 20.36 million $ 4,682
Sep 2, 2017 $ 1.68
+0.00%
$ 21.06 million $ 4,782
Sep 1, 2017 $ 1.75
+0.00%
$ 24.55 million $ 4,657
Aug 31, 2017 $ 1.82
+0.00%
$ 25.98 million $ 4,572
Aug 30, 2017 $ 1.83
+0.00%
$ 27.54 million $ 4,455
Aug 29, 2017 $ 1.74
+0.00%
$ 28.16 million $ 4,313
Aug 28, 2017 $ 1.66
+0.00%
$ 27.16 million $ 4,351
Aug 27, 2017 $ 1.32
+0.00%
$ 25.44 million $ 4,317
Aug 26, 2017 $ 1.3
+0.00%
$ 22.39 million $ 4,361
Aug 25, 2017 $ 1.1
+0.00%
$ 20.06 million $ 4,133
Aug 24, 2017 $ 1.09
+0.00%
$ 17.55 million $ 4,116
Aug 23, 2017 $ 0.97
+0.00%
$ 16.25 million $ 3,890
Aug 22, 2017 $ 1.05
+0.00%
$ 16.61 million $ 4,053