Crown Coin Historical Data

CRW Page 6
Download
Date Close Price change Market cap Trading volume
Mar 18 $ 0.148
+8.45%
$ -- $ 198,829
Mar 11 $ 0.136
+9.66%
$ -- $ 233,334
Mar 4 $ 0.124
+10.75%
$ -- $ 1.93 million
Feb 25 $ 0.112
+1.47%
$ -- $ 80,397
Feb 18 $ 0.11
+1.67%
$ -- $ 106,926
Feb 11 $ 0.109
+5.75%
$ -- $ 84,362
Feb 4 $ 0.103
+0.69%
$ -- $ 108,484
Jan 28 $ 0.102
-4.76%
$ -- $ 118,700
Jan 21 $ 0.107
-1.29%
$ -- $ 92,366
Jan 14 $ 0.109
+3.08%
$ -- $ 102,070
Jan 7 $ 0.105
-22.42%
$ -- $ 70,743
Dec 31 $ 0.136
-1.30%
$ -- $ 62,442
Dec 24 $ 0.137
-13.32%
$ -- $ 44,732
Dec 17 $ 0.159
+33.04%
$ -- $ 83,843
Dec 10 $ 0.119
-11.34%
$ -- $ 42,687
Dec 3 $ 0.135
-20.75%
$ -- $ 173,870
Nov 26 $ 0.169
+33.55%
$ -- $ 53,036
Nov 19 $ 0.154
-45.82%
$ -- $ 33,138
Nov 12 $ 0.288
-15.12%
$ 5.99 million $ 42,015
Nov 5 $ 0.348
-15.99%
$ -- $ 45,118
Oct 29 $ 0.407
-2.07%
$ -- $ 44,615
Oct 22 $ 0.422
+11.19%
$ -- $ 45,386
Oct 15 $ 0.352
+1.48%
$ -- $ 45,526
Oct 8 $ 0.349
-12.28%
$ -- $ 45,209
Oct 1 $ 0.415
+37.80%
$ -- $ 46,009
Sep 24 $ 0.309
-26.17%
$ -- $ 46,045
Sep 17 $ 0.442
+116.00%
$ -- $ 45,403
Sep 10 $ 0.209
+3.73%
$ -- $ 44,787
Sep 3 $ 0.214
-28.39%
$ -- $ 48,379
Aug 27 $ 0.257
+1.72%
$ -- $ 48,526
Aug 20 $ 0.259
-6.50%
$ -- $ 45,658
Aug 13 $ 0.277
-0.53%
$ -- $ 44,494
Aug 6 $ 0.29
-23.89%
$ -- $ 46,665
Jul 30 $ 0.41
-1.88%
$ -- $ 54,236
Jul 23 $ 0.406
-13.41%
$ -- $ 55,805
Jul 16 $ 0.454
+16.87%
$ -- $ 49,333
Jul 9 $ 0.394
-20.90%
$ -- $ 45,290
Jul 2 $ 0.49
-5.87%
$ -- $ 45,938
Jun 25 $ 0.547
+1.95%
$ -- $ 42,965
Jun 18 $ 0.537
-6.48%
$ -- $ 45,840
Jun 11 $ 0.603
-14.24%
$ -- $ 46,933
Jun 4 $ 0.788
-10.89%
$ -- $ 45,745
May 28 $ 0.888
-1.04%
$ -- $ 51,982
May 21 $ 0.924
-13.98%
$ -- $ 55,515
May 14 $ 1.09
+0.74%
$ -- $ 58,900
May 7 $ 1.07
-25.40%
$ -- $ 64,055
Apr 30 $ 1.57
+1.63%
$ -- $ 65,744
Apr 23 $ 1.54
-7.35%
$ -- $ 63,690
Apr 16 $ 1.61
+10.71%
$ -- $ 57,823
Apr 9 $ 1.36
+17.59%
$ -- $ 50,857