Market Cap:

Crown Crown (CRW)

0.378916 USD (6.73%)
0.00005803 BTC (6.51%)

Buy

Trade

  • HitBTC HitBTC

    Most advanced crypto exchange since 2013

Get Wallet

Crypto-Backed Loan

Market Cap
7,783,732 USD
1,192 BTC
Volume (24h)
57,394 USD
8.79 BTC
Circulating Supply
20,542,105 CRW
Max Supply
42,000,000 CRW

Historical data for Crown

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Oct 17, 2018 0.347851 0.387155 0.346145 0.376920 57,921 7,139,010
Oct 16, 2018 0.345532 0.365435 0.340690 0.346659 42,732 7,087,140
Oct 15, 2018 0.349067 0.391278 0.341618 0.345845 17,925 7,155,341
Oct 14, 2018 0.348282 0.353696 0.337151 0.348681 23,755 7,134,953
Oct 13, 2018 0.347084 0.357599 0.333382 0.348162 25,701 7,106,120
Oct 12, 2018 0.344669 0.396314 0.336514 0.347070 127,437 7,052,431
Oct 11, 2018 0.382477 0.382477 0.339216 0.341200 52,657 7,821,297
Oct 10, 2018 0.401297 0.405670 0.379428 0.383752 64,553 8,201,212
Oct 09, 2018 0.393934 0.403117 0.373338 0.402835 56,106 8,045,864
Oct 08, 2018 0.384210 0.404403 0.380797 0.392579 84,943 7,826,929
Oct 07, 2018 0.399184 0.428728 0.380452 0.382933 175,840 8,126,981
Oct 06, 2018 0.435666 0.446332 0.392679 0.397714 171,507 8,864,386
Oct 05, 2018 0.426351 0.445679 0.381681 0.430391 508,359 8,669,596
Oct 04, 2018 0.363902 0.476680 0.356474 0.425346 2,499,160 7,395,224
Oct 03, 2018 0.331201 0.397028 0.319237 0.363473 324,480 6,726,597
Oct 02, 2018 0.387731 0.422854 0.325938 0.331877 370,004 7,869,909
Oct 01, 2018 0.295431 0.461343 0.295431 0.382385 1,069,340 5,992,807
Sep 30, 2018 0.308822 0.310977 0.290119 0.296380 48,420 6,260,645
Sep 29, 2018 0.312808 0.314942 0.303444 0.308933 42,657 6,337,864
Sep 28, 2018 0.339284 0.339979 0.310022 0.315013 59,575 6,870,146
Sep 27, 2018 0.323776 0.340907 0.309518 0.339111 61,485 6,552,102
Sep 26, 2018 0.327816 0.350552 0.299485 0.323392 141,941 6,629,815
Sep 25, 2018 0.368923 0.369074 0.324093 0.328330 105,147 7,456,635
Sep 24, 2018 0.413624 0.422557 0.361492 0.368541 109,970 8,354,991
Sep 23, 2018 0.413363 0.460316 0.397823 0.418866 487,361 8,344,617
Sep 22, 2018 0.405331 0.495164 0.403604 0.413226 1,552,700 8,177,459
Sep 21, 2018 0.368163 0.492999 0.325904 0.425002 3,212,000 7,423,071
Sep 20, 2018 0.305803 0.505301 0.305803 0.357028 3,446,700 6,161,957
Sep 19, 2018 0.333913 0.337029 0.283446 0.305688 377,661 6,724,258
Sep 18, 2018 0.402874 0.418391 0.324164 0.333727 977,332 8,107,967
* Earliest data in range (UTC time)
** Latest data in range (UTC time)