Crown Coin Historical Data

CRW Page 49
Download
Date Close Price change Market cap Trading volume
May 13, 2017 $ 0.706
+0.00%
$ 9.65 million $ 1,764
May 12, 2017 $ 0.613
+0.00%
$ 8.24 million $ 1,686
May 11, 2017 $ 0.625
+0.00%
$ 8.51 million $ 1,819
May 10, 2017 $ 0.657
+0.00%
$ 8.95 million $ 1,752
May 9, 2017 $ 0.566
+0.00%
$ 7.97 million $ 1,698
May 8, 2017 $ 0.609
+0.00%
$ 8.55 million $ 1,664
May 7, 2017 $ 0.648
+0.00%
$ 9.02 million $ 1,554
May 6, 2017 $ 0.68
+0.00%
$ 9.47 million $ 1,545
May 5, 2017 $ 0.871
+0.00%
$ 12.14 million $ 1,508
May 4, 2017 $ 0.864
+0.00%
$ 11.85 million $ 1,517
May 3, 2017 $ 0.892
+0.00%
$ 12.05 million $ 1,486
May 2, 2017 $ 0.921
+0.00%
$ 12.47 million $ 1,446
May 1, 2017 $ 1.02
+0.00%
$ 13.79 million $ 1,416
Apr 30, 2017 $ 1
+0.00%
$ 13.42 million $ 1,352
Apr 29, 2017 $ 0.855
+0.00%
$ 11.36 million $ 1,336
Apr 28, 2017 $ 0.838
+0.00%
$ 11.72 million $ 1,330
Apr 27, 2017 $ 0.694
+0.00%
$ 9.25 million $ 1,333
Apr 26, 2017 $ 0.721
+0.00%
$ 9.61 million $ 1,287
Apr 25, 2017 $ 0.759
+0.00%
$ 10.17 million $ 1,264
Apr 24, 2017 $ 0.795
+0.00%
$ 10.63 million $ 1,248
Apr 23, 2017 $ 0.868
+0.00%
$ 11.22 million $ 1,249
Apr 22, 2017 $ 0.944
+0.00%
$ 12.53 million $ 1,241
Apr 21, 2017 $ 0.751
+0.00%
$ 9.82 million $ 1,250
Apr 20, 2017 $ 0.678
+0.00%
$ 8.98 million $ 1,238
Apr 19, 2017 $ 0.948
+0.00%
$ 11.91 million $ 1,215
Apr 18, 2017 $ 0.535
+0.00%
$ 7.16 million $ 1,206
Apr 17, 2017 $ 0.495
+0.00%
$ 6.35 million $ 1,194
Apr 16, 2017 $ 0.407
+0.00%
$ 5.44 million $ 1,177
Apr 15, 2017 $ 0.359
+0.00%
$ 4.74 million $ 1,177
Apr 14, 2017 $ 0.342
+0.00%
$ 4.49 million $ 1,177
Apr 13, 2017 $ 0.336
+0.00%
$ 4.42 million $ 1,176
Apr 12, 2017 $ 0.314
+0.00%
$ 4.12 million $ 1,213
Apr 11, 2017 $ 0.244
+0.00%
$ 3.19 million $ 1,221
Apr 10, 2017 $ 0.229
+0.00%
$ 2.98 million $ 1,207
Apr 9, 2017 $ 0.269
+0.00%
$ 3.51 million $ 1,204
Apr 8, 2017 $ 0.298
+0.00%
$ 3.91 million $ 1,181
Apr 7, 2017 $ 0.34
+0.00%
$ 4.44 million $ 1,190
Apr 6, 2017 $ 0.273
+0.00%
$ 3.58 million $ 1,189
Apr 5, 2017 $ 0.353
+0.00%
$ 4.62 million $ 1,130
Apr 4, 2017 $ 0.379
+0.00%
$ 4.93 million $ 1,142
Apr 3, 2017 $ 0.321
+0.00%
$ 4.23 million $ 1,148
Apr 2, 2017 $ 0.376
+0.00%
$ 4.96 million $ 1,097
Apr 1, 2017 $ 0.358
+0.00%
$ 4.7 million $ 1,086
Mar 31, 2017 $ 0.378
+0.00%
$ 4.55 million $ 1,079
Mar 30, 2017 $ 0.373
+0.00%
$ 4.47 million $ 1,038
Mar 29, 2017 $ 0.438
+0.00%
$ 5.17 million $ 1,042
Mar 28, 2017 $ 0.301
+0.00%
$ 3.66 million $ 1,044
Mar 27, 2017 $ 0.284
+0.00%
$ 3.45 million $ 1,045
Mar 26, 2017 $ 0.271
+0.00%
$ 3.45 million $ 969
Mar 25, 2017 $ 0.277
+0.00%
$ 3.4 million $ 966