CRWNY Historical USD Price
Daily close · Jul 18, 2021 → Nov 12, 2022Daily price history
Oct 14, 2022 → Nov 12, 2022| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2022-11-12 | $0.001334 | $0.00161492 | $0.001334 | $0.00149072 | $92,851.09 |
| 2022-11-11 | $0.00136455 | $0.00136505 | $0.001307 | $0.001334 | $58,279.24 |
| 2022-11-10 | $0.00138504 | $0.00139135 | $0.00134091 | $0.00136355 | $80,401.54 |
| 2022-11-09 | $0.00162721 | $0.00162871 | $0.00138176 | $0.00138504 | $89,432.64 |
| 2022-11-08 | $0.00179322 | $0.00179786 | $0.00162071 | $0.00162721 | $100,461.13 |
| 2022-11-07 | $0.00179503 | $0.00179991 | $0.00175654 | $0.00179322 | $68,836.04 |
| 2022-11-06 | $0.00184 | $0.001843 | $0.00179357 | $0.00179357 | $125,499.94 |
| 2022-11-05 | $0.00183956 | $0.00187311 | $0.00183831 | $0.00184 | $92,778.27 |
| 2022-11-04 | $0.00179486 | $0.00184006 | $0.00176706 | $0.00184006 | $83,016.90 |
| 2022-11-03 | $0.001723 | $0.00180043 | $0.001696 | $0.00179536 | $76,493.91 |
| 2022-11-02 | $0.001733 | $0.001737 | $0.001718 | $0.001723 | $42,898.09 |
| 2022-11-01 | $0.001733 | $0.001748 | $0.001733 | $0.001733 | $44,671.48 |
| 2022-10-31 | $0.001774 | $0.001774 | $0.001733 | $0.001733 | $13,524.63 |
| 2022-10-30 | $0.001748 | $0.00179 | $0.001745 | $0.001774 | $67,226.24 |
| 2022-10-29 | $0.00176 | $0.001776 | $0.001737 | $0.001748 | $66,499.40 |
| 2022-10-28 | $0.001771 | $0.001787 | $0.00174 | $0.00176 | $73,840.44 |
| 2022-10-27 | $0.00175934 | $0.00177979 | $0.001748 | $0.001771 | $53,542.45 |
| 2022-10-26 | $0.00169038 | $0.00179517 | $0.00166836 | $0.00175934 | $70,986.93 |
| 2022-10-25 | $0.0016338 | $0.00169438 | $0.001612 | $0.00168938 | $87,852.09 |
| 2022-10-24 | $0.00166103 | $0.00166377 | $0.001633 | $0.0016338 | $73,452.52 |
| 2022-10-23 | $0.00166 | $0.0016774 | $0.00166 | $0.00166103 | $78,426.22 |
| 2022-10-22 | $0.001662 | $0.001662 | $0.00163843 | $0.00166 | $49,946.72 |
| 2022-10-21 | $0.0017841 | $0.00179438 | $0.00165608 | $0.001662 | $78,316.17 |
| 2022-10-20 | $0.00179354 | $0.00179356 | $0.00175771 | $0.0017841 | $42,635.69 |
| 2022-10-19 | $0.00178512 | $0.0017978 | $0.00178185 | $0.00179056 | $34,268.60 |
| 2022-10-18 | $0.00178192 | $0.00178661 | $0.001768 | $0.00178512 | $68,391.96 |
| 2022-10-17 | $0.00179258 | $0.00181471 | $0.001757 | $0.00178192 | $106,740.96 |
| 2022-10-16 | $0.00179134 | $0.00180701 | $0.00177218 | $0.00179258 | $53,157.17 |
| 2022-10-15 | $0.00182861 | $0.00183616 | $0.001749 | $0.00179134 | $43,486.53 |
| 2022-10-14 | $0.00182756 | $0.00185882 | $0.0018059 | $0.00182861 | $45,515.32 |