Crown Coin Historical Data

CRW Page 47
Download
Date Close Price change Market cap Trading volume
Aug 21, 2017 $ 1.1
+0.00%
$ 14.93 million $ 4,132
Aug 20, 2017 $ 1.35
+0.00%
$ 15.88 million $ 4,107
Aug 19, 2017 $ 0.869
+0.00%
$ 17.47 million $ 4,228
Aug 18, 2017 $ 0.757
+0.00%
$ 15.27 million $ 4,348
Aug 17, 2017 $ 0.63
+0.00%
$ 8.98 million $ 4,279
Aug 16, 2017 $ 0.826
+0.00%
$ 12.27 million $ 4,387
Aug 15, 2017 $ 0.789
+0.00%
$ 11.67 million $ 4,162
Aug 14, 2017 $ 0.837
+0.00%
$ 12.36 million $ 4,328
Aug 13, 2017 $ 0.857
+0.00%
$ 12.68 million $ 4,063
Aug 12, 2017 $ 0.968
+0.00%
$ 14.31 million $ 3,872
Aug 11, 2017 $ 0.965
+0.00%
$ 14.25 million $ 3,654
Aug 10, 2017 $ 0.895
+0.00%
$ 13.14 million $ 3,426
Aug 9, 2017 $ 1.03
+0.00%
$ 15.22 million $ 3,349
Aug 8, 2017 $ 0.958
+0.00%
$ 14.09 million $ 3,429
Aug 7, 2017 $ 0.924
+0.00%
$ 13.55 million $ 3,402
Aug 6, 2017 $ 0.905
+0.00%
$ 13.3 million $ 3,232
Aug 5, 2017 $ 0.914
+0.00%
$ 13.37 million $ 3,263
Aug 4, 2017 $ 0.849
+0.00%
$ 12.37 million $ 2,878
Aug 3, 2017 $ 0.933
+0.00%
$ 13.59 million $ 2,810
Aug 2, 2017 $ 0.941
+0.00%
$ 13.69 million $ 2,721
Aug 1, 2017 $ 0.767
+0.00%
$ 11.17 million $ 2,747
Jul 31, 2017 $ 0.791
+0.00%
$ 11.48 million $ 2,883
Jul 30, 2017 $ 0.808
+0.00%
$ 11.69 million $ 2,766
Jul 29, 2017 $ 0.797
+0.00%
$ 11.55 million $ 2,733
Jul 28, 2017 $ 0.824
+0.00%
$ 11.97 million $ 2,807
Jul 27, 2017 $ 0.821
+0.00%
$ 11.8 million $ 2,692
Jul 26, 2017 $ 0.796
+0.00%
$ 11.41 million $ 2,559
Jul 25, 2017 $ 0.928
+0.00%
$ 13.4 million $ 2,583
Jul 24, 2017 $ 0.954
+0.00%
$ 13.86 million $ 2,763
Jul 23, 2017 $ 0.973
+0.00%
$ 14.14 million $ 2,757
Jul 22, 2017 $ 1.02
+0.00%
$ 14.52 million $ 2,837
Jul 21, 2017 $ 0.982
+0.00%
$ 14.22 million $ 2,675
Jul 20, 2017 $ 1.08
+0.00%
$ 15.31 million $ 2,866
Jul 19, 2017 $ 0.914
+0.00%
$ 13.1 million $ 2,283
Jul 18, 2017 $ 1
+0.00%
$ 14.38 million $ 2,320
Jul 17, 2017 $ 0.94
+0.00%
$ 13.47 million $ 2,233
Jul 16, 2017 $ 0.82
+0.00%
$ 11.89 million $ 1,914
Jul 15, 2017 $ 0.962
+0.00%
$ 13.97 million $ 1,975
Jul 14, 2017 $ 1.12
+0.00%
$ 15.96 million $ 2,234
Jul 13, 2017 $ 0.974
+0.00%
$ 13.88 million $ 2,362
Jul 12, 2017 $ 0.929
+0.00%
$ 13.23 million $ 2,403
Jul 11, 2017 $ 0.898
+0.00%
$ 12.85 million $ 2,324
Jul 10, 2017 $ 1.03
+0.00%
$ 14.8 million $ 2,344
Jul 9, 2017 $ 1.31
+0.00%
$ 18.69 million $ 2,511
Jul 8, 2017 $ 1.36
+0.00%
$ 19.34 million $ 2,565
Jul 7, 2017 $ 1.28
+0.00%
$ 18.26 million $ 2,514
Jul 6, 2017 $ 1.46
+0.00%
$ 20.72 million $ 2,614
Jul 5, 2017 $ 1.37
+0.00%
$ 19.33 million $ 2,628
Jul 4, 2017 $ 1.41
+0.00%
$ 19.94 million $ 2,617
Jul 3, 2017 $ 1.48
+0.00%
$ 20.81 million $ 2,572