Crown (CRW) current price is $0.351347.

Crown current price is $0.351347 with a marketcap of $7.23 M. Its price is 0.39% up in last 24 hours.


  • crown
    Crown(CRW)
  • Price
    $0.351347
  • 1h %
    -0.41%
  • 24h %
    0.39%
  • 7d %
    1.16%
  • Market Cap
    $7.23 M
  • Volume
    $23,141
  • Available Supply
    20.57 M CRW
  • Rank
    418


More Info About Coin

A self governed community project envisioning to build a free and open access internet, based on blockchain technology.

Historical Data

Date Price Volume Market Cap
19/10/2017 $1.37231 $67,155 $21.50 M
20/10/2017 $1.44115 $170,764 $22.60 M
21/10/2017 $1.36354 $55,981 $21.40 M
22/10/2017 $1.45022 $127,988 $22.78 M
23/10/2017 $1.33033 $47,927 $20.91 M
24/10/2017 $1.35853 $68,191 $21.37 M
25/10/2017 $1.31798 $61,544 $20.75 M
26/10/2017 $1.30918 $60,588 $20.63 M
27/10/2017 $1.28981 $83,440 $20.34 M
28/10/2017 $1.30017 $69,577 $20.52 M
29/10/2017 $1.35487 $34,494 $21.40 M
30/10/2017 $1.32745 $92,060 $20.98 M
31/10/2017 $1.38362 $197,854 $21.89 M
01/11/2017 $1.20085 $378,148 $19.01 M
02/11/2017 $1.33712 $273,371 $21.18 M
03/11/2017 $1.31451 $81,275 $20.84 M
04/11/2017 $1.39917 $156,540 $22.20 M
05/11/2017 $1.4669 $145,548 $23.29 M
06/11/2017 $1.37055 $231,512 $21.78 M
07/11/2017 $1.3913 $112,800 $22.13 M
08/11/2017 $1.43 $44,193 $22.76 M
09/11/2017 $1.48861 $287,353 $23.71 M
10/11/2017 $1.32212 $179,197 $21.08 M
11/11/2017 $1.27283 $109,263 $20.31 M
12/11/2017 $1.22203 $143,149 $19.51 M
13/11/2017 $1.19997 $81,874 $19.17 M
14/11/2017 $1.24132 $91,024 $19.85 M
15/11/2017 $1.30354 $81,794 $20.86 M
16/11/2017 $1.37162 $66,201 $21.97 M
17/11/2017 $1.38711 $66,348 $22.23 M
18/11/2017 $1.3492 $58,549 $21.64 M
19/11/2017 $1.31851 $65,304 $21.17 M
20/11/2017 $1.22782 $50,798 $19.72 M
21/11/2017 $1.3492 $169,348 $21.69 M
22/11/2017 $1.32034 $71,963 $21.24 M
23/11/2017 $1.35143 $82,679 $21.76 M
24/11/2017 $1.44229 $108,216 $23.29 M
25/11/2017 $1.64286 $473,518 $26.55 M
26/11/2017 $1.70966 $151,845 $27.66 M
27/11/2017 $1.66542 $313,861 $26.96 M
28/11/2017 $1.44546 $727,137 $23.42 M
29/11/2017 $1.39935 $314,505 $22.69 M
30/11/2017 $1.26421 $123,267 $20.51 M
01/12/2017 $1.3498 $66,002 $21.92 M
02/12/2017 $1.43277 $80,927 $23.28 M
03/12/2017 $1.48709 $105,298 $24.18 M
04/12/2017 $1.45205 $290,337 $23.63 M
05/12/2017 $1.70094 $329,605 $27.70 M
06/12/2017 $1.70297 $226,439 $27.76 M
07/12/2017 $1.79534 $247,753 $29.28 M
08/12/2017 $1.70711 $149,051 $27.87 M
09/12/2017 $1.66321 $105,097 $27.17 M
10/12/2017 $1.79301 $152,769 $29.31 M
11/12/2017 $2.06898 $298,562 $33.85 M
12/12/2017 $2.21368 $186,914 $36.25 M
13/12/2017 $2.08183 $238,009 $34.11 M
14/12/2017 $2.47761 $741,756 $40.63 M
15/12/2017 $2.65223 $332,846 $43.53 M
16/12/2017 $2.80539 $345,871 $46.07 M
17/12/2017 $2.9583 $282,183 $48.62 M
18/12/2017 $3.49548 $832,430 $57.49 M
19/12/2017 $3.29014 $938,421 $54.16 M
20/12/2017 $3.47514 $755,988 $57.24 M
21/12/2017 $3.0478 $648,180 $50.24 M
22/12/2017 $2.55704 $577,538 $42.18 M
23/12/2017 $3.0289 $229,837 $50.01 M
24/12/2017 $2.72302 $255,086 $44.99 M
25/12/2017 $3.14419 $453,067 $51.98 M
26/12/2017 $3.09334 $644,436 $51.30 M
27/12/2017 $3.10206 $398,952 $51.46 M
28/12/2017 $2.78585 $356,208 $46.11 M
29/12/2017 $2.97687 $14,863 $49.31 M
30/12/2017 $2.58697 $528,497 $42.88 M
31/12/2017 $2.90555 $223,625 $48.20 M
01/01/2018 $2.8082 $214,956 $46.62 M
02/01/2018 $3.14894 $424,527 $52.32 M
03/01/2018 $4.05557 $1.48 M $67.43 M
04/01/2018 $3.78778 $970,076 $63.02 M
05/01/2018 $3.37968 $830,083 $56.27 M
06/01/2018 $4.02913 $194,717 $67.14 M
07/01/2018 $4.18261 $280,744 $69.75 M
08/01/2018 $4.46794 $525,547 $74.56 M
09/01/2018 $4.49014 $1.66 M $74.99 M
10/01/2018 $4.12653 $464,493 $68.97 M
11/01/2018 $3.88488 $154,652 $64.98 M
12/01/2018 $4.20154 $176,519 $70.32 M
13/01/2018 $4.28393 $270,658 $71.76 M
14/01/2018 $4.06345 $147,412 $68.11 M
15/01/2018 $4.07418 $174,004 $68.34 M
16/01/2018 $3.32766 $239,475 $55.86 M
17/01/2018 $2.78962 $251,890 $46.86 M
18/01/2018 $3.87686 $213,991 $65.18 M
19/01/2018 $3.61656 $122,881 $60.85 M
20/01/2018 $3.99936 $239,590 $67.33 M
21/01/2018 $3.51935 $106,386 $59.30 M
22/01/2018 $3.27251 $84,059 $55.18 M
23/01/2018 $3.73556 $159,791 $63.03 M
24/01/2018 $3.58155 $168,662 $60.48 M
25/01/2018 $3.55028 $86,831 $59.99 M
26/01/2018 $3.63263 $129,272 $61.43 M
27/01/2018 $3.87458 $116,272 $65.57 M
28/01/2018 $3.59382 $111,953 $61.02 M
29/01/2018 $3.53537 $95,368 $60.07 M
30/01/2018 $2.83777 $141,387 $48.26 M
31/01/2018 $2.82844 $94,562 $48.13 M
01/02/2018 $2.68841 $68,094 $45.78 M
02/02/2018 $2.78355 $288,619 $47.43 M
03/02/2018 $2.88138 $134,720 $49.14 M
04/02/2018 $2.41157 $49,119 $41.15 M
05/02/2018 $1.83962 $73,955 $31.42 M
06/02/2018 $2.14144 $91,481 $36.60 M
07/02/2018 $2.59874 $133,151 $44.45 M
08/02/2018 $2.48215 $26,916 $42.48 M
09/02/2018 $2.4329 $81,408 $41.67 M
10/02/2018 $2.54997 $81,570 $43.71 M
11/02/2018 $2.66587 $99,800 $45.73 M
12/02/2018 $3.05553 $580,093 $52.45 M
13/02/2018 $2.66438 $200,609 $45.77 M
14/02/2018 $2.72422 $115,422 $46.83 M
15/02/2018 $3.33916 $279,307 $57.44 M
16/02/2018 $3.31857 $195,342 $57.13 M
17/02/2018 $3.54016 $117,122 $60.98 M
18/02/2018 $3.28759 $58,145 $56.67 M
19/02/2018 $3.2236 $44,956 $55.61 M
20/02/2018 $3.09768 $71,390 $53.48 M
21/02/2018 $2.58738 $83,438 $44.70 M
22/02/2018 $2.2715 $69,240 $39.27 M
23/02/2018 $2.43114 $57,285 $42.06 M
24/02/2018 $2.26585 $113,784 $39.23 M
25/02/2018 $2.29467 $87,983 $39.76 M
26/02/2018 $2.48941 $101,560 $43.16 M
27/02/2018 $2.72356 $123,468 $47.25 M
28/02/2018 $2.99074 $163,433 $52.05 M
01/03/2018 $2.83339 $55,057 $49.35 M
02/03/2018 $2.89287 $87,144 $50.42 M
03/03/2018 $2.88688 $61,699 $50.35 M
04/03/2018 $2.67208 $41,901 $46.64 M
05/03/2018 $2.7708 $213,582 $48.39 M
06/03/2018 $2.56358 $187,626 $44.80 M
07/03/2018 $2.14409 $153,204 $37.50 M
08/03/2018 $1.98604 $69,151 $34.75 M
09/03/2018 $1.94036 $43,236 $33.98 M
10/03/2018 $1.81345 $53,083 $31.78 M
11/03/2018 $2.11975 $66,622 $37.17 M
12/03/2018 $1.99225 $210,445 $34.96 M
13/03/2018 $1.90264 $48,428 $33.41 M
14/03/2018 $1.83959 $60,705 $32.32 M
15/03/2018 $1.50313 $101,595 $26.43 M
16/03/2018 $1.51576 $38,630 $26.67 M
17/03/2018 $1.46825 $92,588 $25.85 M
18/03/2018 $1.44566 $87,540 $25.47 M
19/03/2018 $1.46527 $143,240 $25.84 M
20/03/2018 $1.61589 $74,905 $28.51 M
21/03/2018 $1.68002 $99,466 $29.66 M
22/03/2018 $1.52045 $49,649 $26.87 M
23/03/2018 $1.51429 $16,548 $26.78 M
24/03/2018 $1.52841 $6,827 $27.04 M
25/03/2018 $1.50201 $64,355 $26.59 M
26/03/2018 $1.3566 $28,884 $24.04 M
27/03/2018 $1.37154 $95,141 $24.32 M
28/03/2018 $1.35999 $31,198 $24.13 M
29/03/2018 $1.16637 $72,052 $20.71 M
30/03/2018 $1.227 $204,889 $21.80 M
31/03/2018 $1.21522 $71,388 $21.60 M
01/04/2018 $1.11689 $25,186 $19.92 M
02/04/2018 $1.09817 $27,007 $19.60 M
03/04/2018 $1.20483 $25,641 $21.52 M
04/04/2018 $1.09684 $16,506 $19.60 M
05/04/2018 $1.08555 $21,577 $19.42 M
06/04/2018 $1.01072 $18,187 $18.09 M
07/04/2018 $1.1433 $10,342 $20.48 M
08/04/2018 $1.12387 $29,779 $20.14 M
09/04/2018 $1.12621 $12,800 $20.20 M
10/04/2018 $1.12633 $23,225 $20.21 M
11/04/2018 $1.13894 $9,893 $20.45 M
12/04/2018 $1.29092 $57,189 $23.20 M
13/04/2018 $1.29957 $49,578 $23.37 M
14/04/2018 $1.42399 $82,019 $25.63 M
15/04/2018 $1.44244 $54,320 $25.98 M
16/04/2018 $1.43041 $68,741 $25.78 M
17/04/2018 $1.40796 $48,895 $25.39 M
18/04/2018 $1.62808 $122,811 $29.38 M
19/04/2018 $1.60548 $93,714 $28.99 M
20/04/2018 $1.58514 $53,527 $28.64 M
21/04/2018 $1.63891 $77,361 $29.63 M
22/04/2018 $1.67539 $23,128 $30.31 M
23/04/2018 $1.64634 $63,402 $29.81 M
24/04/2018 $1.77046 $190,308 $32.08 M
25/04/2018 $1.53482 $106,419 $27.83 M
26/04/2018 $1.5495 $54,037 $28.11 M
27/04/2018 $1.51296 $102,793 $27.47 M
28/04/2018 $1.52736 $26,426 $27.75 M
29/04/2018 $1.53218 $55,812 $27.85 M
30/04/2018 $1.50928 $29,270 $27.46 M
01/05/2018 $1.5595 $114,956 $28.39 M
02/05/2018 $1.71365 $131,354 $31.22 M
03/05/2018 $1.57919 $139,862 $28.85 M
04/05/2018 $1.58988 $91,681 $29.07 M
05/05/2018 $1.47578 $110,058 $27.00 M
06/05/2018 $1.41794 $49,682 $25.96 M
07/05/2018 $1.33846 $22,672 $24.52 M
08/05/2018 $1.22525 $87,440 $22.46 M
09/05/2018 $1.30214 $178,691 $23.89 M
10/05/2018 $1.22296 $117,184 $22.45 M
11/05/2018 $1.13412 $35,969 $20.83 M
12/05/2018 $1.0662 $73,338 $19.60 M
13/05/2018 $1.08217 $26,881 $19.91 M
14/05/2018 $1.36083 $212,813 $25.05 M
15/05/2018 $1.26852 $119,661 $23.37 M
16/05/2018 $1.20483 $80,855 $22.21 M
17/05/2018 $1.13778 $46,717 $20.99 M
18/05/2018 $1.1118 $70,006 $20.52 M
19/05/2018 $1.06443 $38,430 $19.66 M
20/05/2018 $1.12257 $21,798 $20.75 M
21/05/2018 $1.07432 $22,839 $19.87 M
22/05/2018 $1.04261 $26,582 $19.30 M
23/05/2018 $0.971447 $22,852 $17.99 M
24/05/2018 $0.961376 $28,958 $17.82 M
25/05/2018 $0.912251 $28,846 $16.92 M
26/05/2018 $0.932627 $23,334 $17.31 M
27/05/2018 $0.885172 $18,222 $16.44 M
28/05/2018 $0.884479 $33,558 $16.43 M
29/05/2018 $0.902296 $33,869 $16.78 M
30/05/2018 $0.903212 $39,667 $16.80 M
31/05/2018 $0.909321 $31,461 $16.93 M
01/06/2018 $0.858408 $58,615 $15.99 M
02/06/2018 $0.909124 $25,521 $16.95 M
03/06/2018 $0.885301 $8,592 $16.55 M
04/06/2018 $0.841703 $25,825 $15.75 M
05/06/2018 $0.772313 $84,898 $14.46 M
06/06/2018 $0.760701 $60,817 $14.25 M
07/06/2018 $0.809482 $95,597 $15.17 M
08/06/2018 $0.807533 $36,712 $15.15 M
09/06/2018 $0.760348 $101,453 $14.27 M
10/06/2018 $0.666376 $22,816 $12.51 M
11/06/2018 $0.793564 $107,015 $14.91 M
12/06/2018 $0.73744 $83,078 $13.86 M
13/06/2018 $0.63779 $38,089 $12.00 M
14/06/2018 $0.658351 $23,585 $12.39 M
15/06/2018 $0.633648 $19,318 $11.94 M
16/06/2018 $0.585163 $41,139 $11.03 M
17/06/2018 $0.580595 $31,978 $10.95 M
18/06/2018 $0.629106 $30,916 $11.87 M
19/06/2018 $0.604962 $27,300 $11.43 M
20/06/2018 $0.598877 $11,047 $11.32 M
21/06/2018 $0.61762 $56,167 $11.68 M
22/06/2018 $0.523821 $8,108 $9.91 M
23/06/2018 $0.552498 $10,661 $10.46 M
24/06/2018 $0.550074 $10,993 $10.42 M
25/06/2018 $0.527188 $15,573 $10.00 M
26/06/2018 $0.516839 $3,806 $9.81 M
27/06/2018 $0.520924 $49,237 $9.89 M
28/06/2018 $0.513766 $8,612 $9.76 M
29/06/2018 $0.514632 $20,288 $9.78 M
30/06/2018 $0.524336 $72,744 $9.97 M
01/07/2018 $0.525913 $13,023 $10.01 M
02/07/2018 $0.485977 $35,783 $9.26 M
03/07/2018 $0.481844 $14,274 $9.18 M
04/07/2018 $0.506428 $17,980 $9.66 M
05/07/2018 $0.487068 $9,117 $9.32 M
06/07/2018 $0.497342 $23,201 $9.52 M
07/07/2018 $0.491471 $21,225 $9.41 M
08/07/2018 $0.472059 $33,083 $9.05 M
09/07/2018 $0.467952 $7,936 $8.97 M
10/07/2018 $0.448864 $9,311 $8.61 M
11/07/2018 $0.432216 $8,385 $8.30 M
12/07/2018 $0.411388 $3,748 $7.90 M
13/07/2018 $0.415137 $7,193 $7.98 M
14/07/2018 $0.386927 $23,587 $7.44 M
15/07/2018 $0.391872 $17,840 $7.54 M
16/07/2018 $0.43495 $21,338 $8.38 M
17/07/2018 $0.513577 $26,326 $9.90 M
18/07/2018 $0.466884 $52,439 $9.01 M
19/07/2018 $0.480846 $6,905 $9.28 M
20/07/2018 $0.455422 $10,442 $8.80 M
21/07/2018 $0.480766 $6,849 $9.29 M
22/07/2018 $0.461528 $6,937 $8.92 M
23/07/2018 $0.464318 $5,486 $8.98 M
24/07/2018 $0.491632 $31,805 $9.52 M
25/07/2018 $0.452562 $409,465 $8.77 M
26/07/2018 $0.466283 $27,982 $9.04 M
27/07/2018 $0.433549 $288,344 $8.41 M
28/07/2018 $0.416011 $65,507 $8.08 M
29/07/2018 $0.442344 $23,717 $8.59 M
30/07/2018 $0.504979 $74,716 $9.81 M
31/07/2018 $0.447245 $68,530 $8.70 M
01/08/2018 $0.449003 $12,899 $8.74 M
02/08/2018 $0.430506 $13,506 $8.38 M
03/08/2018 $0.438376 $19,085 $8.54 M
04/08/2018 $0.382964 $9,365 $7.47 M
05/08/2018 $0.382618 $11,261 $7.47 M
06/08/2018 $0.384782 $10,237 $7.53 M
07/08/2018 $0.4182 $38,111 $8.19 M
08/08/2018 $0.335984 $20,860 $6.58 M
09/08/2018 $0.404853 $183,318 $7.93 M
10/08/2018 $0.333992 $82,233 $6.55 M
11/08/2018 $0.283865 $26,080 $5.57 M
12/08/2018 $0.265757 $16,257 $5.22 M
13/08/2018 $0.219543 $39,003 $4.31 M
14/08/2018 $0.262641 $25,738 $5.16 M
15/08/2018 $0.257278 $12,111 $5.06 M
16/08/2018 $0.276461 $5,512 $5.44 M
17/08/2018 $0.291109 $16,252 $5.73 M
18/08/2018 $0.284263 $14,320 $5.60 M
19/08/2018 $0.278733 $2,298 $5.50 M
20/08/2018 $0.260394 $7,563 $5.14 M
21/08/2018 $0.264732 $2,403 $5.23 M
22/08/2018 $0.27179 $10,866 $5.37 M
23/08/2018 $0.261603 $6,018 $5.17 M
24/08/2018 $0.259707 $3,093 $5.14 M
25/08/2018 $0.258509 $3,118 $5.12 M
26/08/2018 $0.250546 $1,621 $4.96 M
27/08/2018 $0.230119 $15,424 $4.56 M
28/08/2018 $0.241906 $22,951 $4.80 M
29/08/2018 $0.247677 $2,979 $4.92 M
30/08/2018 $0.229791 $5,830 $4.56 M
31/08/2018 $0.248317 $3,394 $4.93 M
01/09/2018 $0.284826 $17,079 $5.66 M
02/09/2018 $0.324369 $37,057 $6.45 M
03/09/2018 $0.327274 $7,647 $6.52 M
04/09/2018 $0.290463 $10,635 $5.79 M
05/09/2018 $0.234911 $16,692 $4.68 M
06/09/2018 $0.229666 $16,790 $4.59 M
07/09/2018 $0.215339 $13,251 $4.31 M
08/09/2018 $0.205132 $8,781 $4.11 M
09/09/2018 $0.203482 $6,958 $4.07 M
10/09/2018 $0.183916 $7,979 $3.69 M
11/09/2018 $0.205192 $17,748 $4.11 M
12/09/2018 $0.180235 $11,208 $3.62 M
13/09/2018 $0.202629 $88,801 $4.07 M
14/09/2018 $0.194157 $48,695 $3.90 M
15/09/2018 $0.213877 $14,390 $4.30 M
16/09/2018 $0.251196 $39,827 $5.05 M
17/09/2018 $0.413859 $6.30 M $8.33 M
18/09/2018 $0.333753 $1.01 M $6.72 M
19/09/2018 $0.306476 $381,705 $6.18 M
20/09/2018 $0.367072 $3.48 M $7.40 M
21/09/2018 $0.424684 $3.21 M $8.57 M
22/09/2018 $0.414892 $1.55 M $8.38 M
23/09/2018 $0.418983 $496,047 $8.46 M
24/09/2018 $0.383036 $107,835 $7.74 M
25/09/2018 $0.328072 $106,352 $6.63 M
26/09/2018 $0.322979 $144,669 $6.54 M
27/09/2018 $0.334327 $60,064 $6.77 M
28/09/2018 $0.31575 $60,085 $6.40 M
29/09/2018 $0.308081 $42,824 $6.25 M
30/09/2018 $0.296638 $44,624 $6.02 M
01/10/2018 $0.380811 $1.06 M $7.73 M
02/10/2018 $0.332345 $374,336 $6.75 M
03/10/2018 $0.364454 $323,738 $7.41 M
04/10/2018 $0.421997 $2.49 M $8.58 M
05/10/2018 $0.430391 $508,359 $8.76 M
06/10/2018 $0.397714 $171,507 $8.10 M
07/10/2018 $0.382933 $175,840 $7.80 M
08/10/2018 $0.392579 $84,943 $8.02 M
09/10/2018 $0.402835 $56,105 $8.23 M
10/10/2018 $0.383752 $64,553 $7.85 M
11/10/2018 $0.3412 $52,657 $6.98 M
12/10/2018 $0.34707 $127,437 $7.11 M
13/10/2018 $0.348162 $25,700 $7.13 M
14/10/2018 $0.348681 $23,755 $7.15 M
15/10/2018 $0.345845 $17,924 $7.09 M
16/10/2018 $0.346659 $42,732 $7.11 M
17/10/2018 $0.37692 $57,921 $7.74 M
18/10/2018 $0.367503 $31,389 $7.55 M
19/10/2018 $0.350124 $31,745 $7.20 M
20/10/2018 $0.351300129737 $23,138 $7.22 M

 

  Subscribe To Newsletter
Subscribe to Our Newsletter

Keep up to date with the latest from DCEBrief

* we hate spam and never share your details.
×