Market Cap:

CrowdCoin CrowdCoin (CRC)

0.014564 USD (6.04%)
0.00000227 BTC (4.34%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Wallet

Market Cap
59,113 USD
9 BTC
Volume (24h)
310 USD
0.05 BTC
Circulating Supply
4,058,680 CRC
Total Supply
4,408,680 CRC

Historical data for CrowdCoin

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Sep 19, 2018 0.013119 0.016725 0.013060 0.013731 408 52,965
Sep 18, 2018 0.012982 0.013634 0.012933 0.013111 278 52,241
Sep 17, 2018 0.013604 0.014085 0.012955 0.012981 119 54,553
Sep 16, 2018 0.013261 0.014188 0.013032 0.013571 96 53,003
Sep 15, 2018 0.014153 0.014598 0.013115 0.013224 284 56,378
Sep 14, 2018 0.013955 0.015104 0.013539 0.014172 170 55,420
Sep 13, 2018 0.012982 0.015483 0.012982 0.013979 122 51,414
Sep 12, 2018 0.015020 0.015124 0.012630 0.012971 414 59,304
Sep 11, 2018 0.015974 0.016685 0.014293 0.015018 94 62,855
Sep 10, 2018 0.016846 0.018707 0.014427 0.015949 171 66,067
Sep 09, 2018 0.015928 0.017993 0.014408 0.015589 202 62,244
Sep 08, 2018 0.017143 0.017807 0.015909 0.015936 104 66,768
Sep 07, 2018 0.016146 0.020964 0.016097 0.017122 614 62,665
Sep 06, 2018 0.016975 0.019079 0.015949 0.016164 210 65,651
Sep 05, 2018 0.019700 0.021437 0.014629 0.016945 1,033 75,915
Sep 04, 2018 0.022261 0.025299 0.019650 0.019683 844 85,481
Sep 03, 2018 0.028620 0.028830 0.018727 0.022261 1,830 109,516
Sep 02, 2018 0.024204 0.028627 0.023269 0.028627 420 92,291
Sep 01, 2018 0.028851 0.029048 0.023351 0.024193 401 109,615
Aug 31, 2018 0.023696 0.028950 0.023468 0.028886 564 89,705
Aug 30, 2018 0.027507 0.027600 0.023484 0.023672 443 103,762
Aug 29, 2018 0.027628 0.029206 0.025428 0.027492 307 103,837
Aug 28, 2018 0.026332 0.029418 0.025995 0.027604 295 98,615
Aug 27, 2018 0.024479 0.028102 0.024365 0.026384 689 91,340
Aug 26, 2018 0.026210 0.029121 0.023157 0.024491 387 97,443
Aug 25, 2018 0.027019 0.027265 0.025948 0.026168 407 100,083
Aug 24, 2018 0.029014 0.032913 0.026114 0.027068 1,005 107,077
Aug 23, 2018 0.025202 0.028994 0.024445 0.028991 340 92,668
Aug 22, 2018 0.026277 0.028371 0.024874 0.025196 589 96,259
Aug 21, 2018 0.029592 0.030183 0.024876 0.026272 617 108,001
* Earliest data in range (UTC time)
** Latest data in range (UTC time)