Crown 과거 데이터

USD 통화

날짜	시가*	고가	저가	종가**	거래량	시가총액
2019. 04. 22.	0.167429	0.169953	0.160057	0.169137	11,913	3,731,552
2019. 04. 21.	0.171361	0.174817	0.158291	0.167512	28,545	3,694,847
2019. 04. 20.	0.171256	0.176049	0.169011	0.171361	9,848	3,778,855
2019. 04. 19.	0.174928	0.174953	0.167944	0.171201	30,740	3,774,449
2019. 04. 18.	0.177746	0.180281	0.172963	0.174933	28,762	3,855,839
2019. 04. 17.	0.179340	0.191874	0.171939	0.177746	120,674	3,916,921
2019. 04. 16.	0.171355	0.183588	0.170857	0.179422	15,360	3,952,948
2019. 04. 15.	0.182724	0.196477	0.171069	0.171356	60,984	3,763,183
2019. 04. 14.	0.190054	0.190529	0.176582	0.182724	28,458	4,012,817
2019. 04. 13.	0.175949	0.195688	0.168961	0.190054	131,698	4,173,807
2019. 04. 12.	0.175331	0.179035	0.148106	0.175971	49,069	3,864,517
2019. 04. 11.	0.191433	0.206345	0.165287	0.175331	118,673	3,849,630
2019. 04. 10.	0.181214	0.213349	0.181115	0.191342	308,574	4,199,970
2019. 04. 09.	0.180140	0.184075	0.175965	0.181269	22,124	3,977,812
2019. 04. 08.	0.178890	0.198047	0.171327	0.180140	57,849	3,951,903
2019. 04. 07.	0.171661	0.183789	0.170779	0.178858	31,786	3,922,681
2019. 04. 06.	0.176095	0.181241	0.167962	0.171834	52,582	3,767,611
2019. 04. 05.	0.170687	0.179203	0.164913	0.176052	139,742	3,859,006
2019. 04. 04.	0.173390	0.193887	0.165950	0.170696	329,018	3,740,552
2019. 04. 03.	0.154206	0.232127	0.148872	0.173812	1,222,301	3,807,718
2019. 04. 02.	0.140189	0.156055	0.140115	0.154115	57,256	3,375,268
2019. 04. 01.	0.136593	0.144107	0.136579	0.140189	13,038	3,069,423
2019. 03. 31.	0.137044	0.143293	0.135427	0.136654	6,757	2,991,182
2019. 03. 30.	0.142581	0.147779	0.133225	0.137044	28,711	2,998,877
2019. 03. 29.	0.150955	0.152942	0.139210	0.142691	49,186	3,121,580
2019. 03. 28.	0.150507	0.161399	0.129331	0.150958	73,850	3,301,479
2019. 03. 27.	0.141896	0.170171	0.141691	0.150507	310,254	3,290,711
2019. 03. 26.	0.138435	0.143794	0.137853	0.142207	12,820	3,108,358
2019. 03. 25.	0.147500	0.148278	0.138484	0.138951	8,918	3,036,318
2019. 03. 24.	0.141867	0.154674	0.128955	0.147249	74,671	3,216,729

* 범위 내의 가장 초기 데이터 (UTC 시간)
** 범위 내의 가장 최신 데이터 (UTC 시간)

About Crown

Crown (CRW) is a cryptocurrency. Users are able to generate CRW through the process of mining. Crown has a current supply of 22,064,164 CRW. The last known price of Crown is 0.168421 USD and is up 1.56% over the last 24 hours. It is currently trading on 4 active market(s) with 12,896 USD traded over the last 24 hours. More information can be found at http://crown.tech/.

Crown Statistics
Crown Price	0.168421 USD
Crown ROI	+1424.73%
Market Rank	#552
시가총액	3,716,058 USD
24 Hour Volume	12,896 USD
유통 공급량	22,064,164 CRW
총 공급량	22,064,164 CRW
최대 공급량	42,000,000 CRW
All Time High	5.59 USD (2018. 01. 09.)
All Time Low	0.000058 USD (2015. 03. 03.)
52 Week High / Low	1.88 USD / 0.088384 USD
90 Day High / Low	0.232127 USD / 0.088384 USD
30 Day High / Low	0.232127 USD / 0.129331 USD
7 Day High / Low	0.191874 USD / 0.158291 USD
24 Hour High / Low	0.172156 USD / 0.160057 USD
Yesterday's High / Low	0.169953 USD / 0.160057 USD
Yesterday's Open / Close	0.167429 USD / 0.169137 USD
Yesterday's Change	$0.001708 USD (+1.02%)
Yesterday's Volume	$11,913 USD

Buy

거래

Wallet

Get Instant Crypto Loans

시가총액