Market Cap:

Crown Crown (CRW)

0.121095 USD (-9.25%)
0.00003477 BTC (-7.10%)

Buy

Crypto-Backed Loan

Market Cap
2,544,671 USD
731 BTC
Volume (24h)
13,462 USD
3.87 BTC
Circulating Supply
21,013,908 CRW
Max Supply
42,000,000 CRW

Historical data for Crown

Currency in USD
 
Date Open* High Low Close** Volume Market Cap
Dec 10, 2018 0.136762 0.139449 0.125655 0.128817 10,515 2,706,641
Dec 09, 2018 0.137776 0.145001 0.134394 0.136982 9,945 2,868,851
Dec 08, 2018 0.132923 0.139459 0.130561 0.138170 9,455 2,892,870
Dec 07, 2018 0.128803 0.141943 0.119595 0.133004 65,358 2,783,885
Dec 06, 2018 0.167833 0.169499 0.129057 0.129057 54,856 2,700,473
Dec 05, 2018 0.185410 0.188458 0.167902 0.167902 14,297 3,512,262
Dec 04, 2018 0.173253 0.206976 0.163394 0.186214 133,809 3,894,168
Dec 03, 2018 0.171834 0.180310 0.160837 0.173383 29,448 3,624,766
Dec 02, 2018 0.171775 0.194707 0.167412 0.170863 39,305 3,571,042
Dec 01, 2018 0.153675 0.180597 0.151143 0.171911 14,240 3,591,872
Nov 30, 2018 0.174092 0.174092 0.149806 0.153268 16,837 3,201,405
Nov 29, 2018 0.160346 0.199807 0.150725 0.173685 41,841 3,626,757
Nov 28, 2018 0.139659 0.174368 0.138295 0.159710 25,120 3,333,978
Nov 27, 2018 0.144452 0.147552 0.136466 0.139528 3,346 2,911,823
Nov 26, 2018 0.145519 0.159037 0.128420 0.144540 30,421 3,015,542
Nov 25, 2018 0.134523 0.149867 0.116001 0.145706 35,203 3,038,965
Nov 24, 2018 0.166076 0.167843 0.134110 0.137332 85,245 2,863,464
Nov 23, 2018 0.183246 0.188905 0.159591 0.166197 39,817 3,464,210
Nov 22, 2018 0.201302 0.217745 0.176590 0.184180 18,678 3,838,001
Nov 21, 2018 0.177457 0.208403 0.169754 0.207640 16,966 4,325,594
Nov 20, 2018 0.193432 0.204299 0.154063 0.177314 38,848 3,692,740
Nov 19, 2018 0.288633 0.288633 0.191922 0.196580 65,824 4,092,757
Nov 18, 2018 0.287569 0.291299 0.278533 0.288500 5,810 6,004,747
Nov 17, 2018 0.298309 0.302534 0.277064 0.286815 12,033 5,967,896
Nov 16, 2018 0.288522 0.304856 0.273434 0.297705 21,974 6,192,650
Nov 15, 2018 0.279843 0.309902 0.258450 0.288582 38,374 6,001,091
Nov 14, 2018 0.337788 0.337930 0.277417 0.278384 31,043 5,787,308
Nov 13, 2018 0.351825 0.353451 0.336363 0.338804 8,251 7,041,273
Nov 12, 2018 0.338490 0.356120 0.328235 0.351779 52,434 7,308,763
Nov 11, 2018 0.349956 0.351975 0.325928 0.340390 41,885 7,069,880
* Earliest data in range (UTC time)
** Latest data in range (UTC time)