Market Cap:

Crown Crown (CRW)

0.279612 USD (2.11%)
0.00004374 BTC (3.96%)
Market Cap
5,512,963 USD
862 BTC
Volume (24h)
3,635 USD
0.57 BTC
Circulating Supply
19,716,465 CRW
Max Supply
42,000,000 CRW

Historical data for Crown

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Aug 18, 2018 0.314633 0.314633 0.258596 0.284379 12,817 6,198,050
Aug 17, 2018 0.278058 0.311844 0.267921 0.311844 16,473 5,474,095
Aug 16, 2018 0.257677 0.294369 0.254730 0.277873 7,263 5,069,674
Aug 15, 2018 0.278029 0.287016 0.247224 0.258040 12,156 5,466,628
Aug 14, 2018 0.225779 0.318156 0.200004 0.266764 24,793 4,436,497
Aug 13, 2018 0.254252 0.287101 0.209198 0.226152 35,074 4,992,853
Aug 12, 2018 0.285958 0.292404 0.254355 0.254355 20,259 5,611,943
Aug 11, 2018 0.336502 0.338679 0.262344 0.286820 25,438 6,599,722
Aug 10, 2018 0.391661 0.429643 0.319825 0.336825 83,439 7,676,685
Aug 09, 2018 0.357374 0.443563 0.333783 0.392066 182,153 7,000,932
Aug 08, 2018 0.422288 0.422288 0.327323 0.356568 20,015 8,267,388
Aug 07, 2018 0.382940 0.479851 0.375333 0.421827 35,308 7,492,329
Aug 06, 2018 0.384272 0.410939 0.370220 0.382931 13,703 7,497,638
Aug 05, 2018 0.392790 0.403147 0.367425 0.383814 10,304 7,659,045
Aug 04, 2018 0.426987 0.435365 0.377520 0.392603 10,618 8,320,580
Aug 03, 2018 0.437325 0.439935 0.406210 0.426369 18,827 8,516,650
Aug 02, 2018 0.445661 0.454285 0.427409 0.437376 13,086 8,673,443
Aug 01, 2018 0.447955 0.472062 0.427001 0.445467 13,452 8,712,551
Jul 31, 2018 0.504561 0.530276 0.440063 0.447485 63,765 9,807,466
Jul 30, 2018 0.461174 0.516575 0.434824 0.491500 76,502 8,958,429
Jul 29, 2018 0.410945 0.461417 0.397378 0.460908 28,078 7,977,621
Jul 28, 2018 0.427968 0.440828 0.386246 0.409356 48,346 8,302,797
Jul 27, 2018 0.358728 0.453579 0.323587 0.426853 184,694 6,955,073
Jul 26, 2018 0.458870 0.486495 0.351067 0.358952 138,393 8,890,979
Jul 25, 2018 0.504082 0.551535 0.435423 0.459027 314,411 9,760,734
Jul 24, 2018 0.461027 0.526351 0.454921 0.510380 173,090 8,921,346
Jul 23, 2018 0.460928 0.493094 0.458670 0.459136 5,963 8,913,726
Jul 22, 2018 0.480681 0.482518 0.460363 0.461461 6,642 9,289,766
Jul 21, 2018 0.453607 0.481538 0.437074 0.480804 5,313 8,760,938
Jul 20, 2018 0.477769 0.487575 0.450981 0.453701 10,113 9,221,667
* Earliest data in range (UTC time)
** Latest data in range (UTC time)