Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.CROWNUSDT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18 2024 | 1.00 | -0.050 | -4.82% | 1.05 | 1.09 | 0.916 | 144,389.00 |
| Jul 17 2024 | 1.05 | -0.130 | -11.07% | 1.18 | 1.24 | 1.05 | 141,614.00 |
| Jul 16 2024 | 1.18 | 0.00 | -0.24% | 1.13 | 1.21 | 1.11 | 174,126.00 |
| Jul 15 2024 | 1.18 | 0.040 | 3.65% | 1.14 | 1.24 | 1.07 | 160,176.00 |
| Jul 14 2024 | 1.14 | 0.020 | 2.13% | 1.17 | 1.20 | 1.03 | 10,745.00 |
| Jul 13 2024 | 1.12 | 0.100 | 9.27% | 1.02 | 1.19 | 0.9941 | 48,381.00 |
| Jul 12 2024 | 1.02 | -0.040 | -3.77% | 1.05 | 1.18 | 0.9935 | 152,752.00 |
| Jul 11 2024 | 1.06 | 0.140 | 15.36% | 0.9372 | 1.06 | 0.919 | 186,554.00 |
| Jul 10 2024 | 0.9227 | 0.0077 | 0.84% | 0.9249 | 0.9969 | 0.9018 | 112,062.00 |
| Jul 09 2024 | 0.915 | 0.0883 | 10.68% | 0.8627 | 0.9275 | 0.8299 | 114,090.00 |
| Jul 08 2024 | 0.8267 | -0.0475 | -5.43% | 0.8661 | 0.8901 | 0.8232 | 85,322.00 |
| Jul 07 2024 | 0.8742 | -0.0119 | -1.34% | 0.8811 | 0.8901 | 0.7405 | 6,801.00 |
| Jul 06 2024 | 0.8861 | 0.0143 | 1.64% | 0.8717 | 0.8862 | 0.8483 | 2,421.00 |
| Jul 05 2024 | 0.8718 | 0.0181 | 2.12% | 0.8538 | 0.8949 | 0.8139 | 94,763.00 |
| Jul 04 2024 | 0.8537 | 0.0485 | 6.02% | 0.8004 | 0.8875 | 0.7727 | 113,904.00 |
| Jul 03 2024 | 0.8052 | -0.0391 | -4.63% | 0.8425 | 0.8428 | 0.8031 | 77,453.00 |
| Jul 02 2024 | 0.8443 | 0.0005 | 0.06% | 0.8422 | 0.850 | 0.8391 | 100,017.00 |
| Jul 01 2024 | 0.8438 | 0.0739 | 9.60% | 0.765 | 0.850 | 0.7549 | 104,776.00 |
| Jun 30 2024 | 0.7699 | -0.0206 | -2.61% | 0.7872 | 0.7905 | 0.7637 | 1,760.00 |
| Jun 29 2024 | 0.7905 | 0.0221 | 2.88% | 0.7852 | 0.824 | 0.7287 | 21,322.00 |
| Jun 28 2024 | 0.7684 | 0.0721 | 10.35% | 0.6925 | 0.8207 | 0.6853 | 133,189.00 |
| Jun 27 2024 | 0.6963 | 0.0034 | 0.49% | 0.6911 | 0.7422 | 0.6896 | 83,161.00 |
| Jun 26 2024 | 0.6929 | -0.0428 | -5.82% | 0.7358 | 0.7489 | 0.6929 | 179,381.00 |
| Jun 25 2024 | 0.7357 | 0.0045 | 0.62% | 0.7353 | 0.749 | 0.7032 | 163,769.00 |
| Jun 24 2024 | 0.7312 | 0.0562 | 8.33% | 0.6703 | 0.756 | 0.6552 | 160,530.00 |
| Jun 23 2024 | 0.675 | -0.0309 | -4.38% | 0.7098 | 0.7417 | 0.6535 | 32,927.00 |
| Jun 22 2024 | 0.7059 | 0.0194 | 2.83% | 0.6919 | 0.7869 | 0.6798 | 48,463.00 |
| Jun 21 2024 | 0.6865 | 0.0321 | 4.91% | 0.6565 | 0.717 | 0.6126 | 190,251.00 |
| Jun 20 2024 | 0.6544 | -0.0039 | -0.59% | 0.6581 | 0.6657 | 0.6324 | 149,858.00 |
| Jun 19 2024 | 0.6583 | 0.0033 | 0.50% | 0.6518 | 0.6584 | 0.6385 | 133,054.00 |
| Jun 18 2024 | 0.655 | 0.0038 | 0.58% | 0.6492 | 0.6583 | 0.6411 | 114,872.00 |
| Jun 17 2024 | 0.6512 | 0.0314 | 5.07% | 0.6199 | 0.6672 | 0.609 | 126,051.00 |
| Jun 16 2024 | 0.6198 | -0.1048 | -14.46% | 0.7244 | 0.7293 | 0.5914 | 15,791.00 |
| Jun 15 2024 | 0.7246 | 0.0881 | 13.84% | 0.6369 | 0.8466 | 0.6356 | 33,966.00 |
| Jun 14 2024 | 0.6365 | -0.014 | -2.15% | 0.6517 | 0.6538 | 0.6208 | 137,668.00 |
| Jun 13 2024 | 0.6505 | 0.015 | 2.36% | 0.6333 | 0.6569 | 0.6248 | 109,080.00 |
| Jun 12 2024 | 0.6355 | 0.0286 | 4.71% | 0.6058 | 0.6356 | 0.604 | 147,560.00 |
| Jun 11 2024 | 0.6069 | -0.0107 | -1.73% | 0.6184 | 0.6233 | 0.5921 | 149,661.00 |
| Jun 10 2024 | 0.6176 | -0.0093 | -1.48% | 0.6279 | 0.6311 | 0.6087 | 157,238.00 |
| Jun 09 2024 | 0.6269 | 0.0169 | 2.77% | 0.6108 | 0.6345 | 0.6078 | 31,065.00 |
| Jun 08 2024 | 0.610 | -0.0005 | -0.08% | 0.6103 | 0.6182 | 0.6091 | 18,498.00 |
| Jun 07 2024 | 0.6105 | -0.0206 | -3.26% | 0.6393 | 0.7283 | 0.6077 | 131,988.00 |
| Jun 06 2024 | 0.6311 | -0.0048 | -0.75% | 0.6339 | 0.6469 | 0.610 | 145,576.00 |
| Jun 05 2024 | 0.6359 | 0.0036 | 0.57% | 0.6332 | 0.649 | 0.6256 | 150,901.00 |
| Jun 04 2024 | 0.6323 | -0.0159 | -2.45% | 0.650 | 0.6509 | 0.6278 | 117,205.00 |
| Jun 03 2024 | 0.6482 | 0.0148 | 2.34% | 0.6333 | 0.655 | 0.6255 | 47,720.00 |
| Jun 02 2024 | 0.6334 | -0.0189 | -2.90% | 0.6431 | 0.655 | 0.6284 | 24,749.00 |
| Jun 01 2024 | 0.6523 | -0.0003 | -0.05% | 0.655 | 0.6587 | 0.620 | 53,892.00 |
| May 31 2024 | 0.6526 | -0.0285 | -4.18% | 0.6781 | 0.6824 | 0.6313 | 177,986.00 |
| May 30 2024 | 0.6811 | 0.0671 | 10.93% | 0.6142 | 0.7096 | 0.6025 | 193,832.00 |
| May 29 2024 | 0.614 | -0.0974 | -13.69% | 0.7097 | 0.7097 | 0.6069 | 133,370.00 |
| May 28 2024 | 0.7114 | -0.0017 | -0.24% | 0.7188 | 0.7239 | 0.6945 | 153,757.00 |
| May 27 2024 | 0.7131 | -0.0623 | -8.03% | 0.7467 | 0.7795 | 0.710 | 157,750.00 |
| May 26 2024 | 0.7754 | 0.0486 | 6.69% | 0.732 | 0.781 | 0.7133 | 48,791.00 |
| May 25 2024 | 0.7268 | -0.0064 | -0.87% | 0.7318 | 0.878 | 0.715 | 65,511.00 |
| May 24 2024 | 0.7332 | -0.0145 | -1.94% | 0.7464 | 0.7735 | 0.7155 | 182,629.00 |
| May 23 2024 | 0.7477 | -0.0564 | -7.01% | 0.8042 | 0.8398 | 0.7406 | 154,680.00 |
| May 22 2024 | 0.8041 | -0.0399 | -4.73% | 0.8435 | 0.8435 | 0.7967 | 142,179.00 |
| May 21 2024 | 0.844 | 0.0264 | 3.23% | 0.8162 | 0.8762 | 0.7694 | 104,533.00 |
| May 20 2024 | 0.8176 | -0.0006 | -0.07% | 0.8192 | 0.880 | 0.8055 | 155,804.00 |
| May 19 2024 | 0.8182 | 0.0013 | 0.16% | 0.8167 | 0.8942 | 0.8063 | 31,041.00 |
| May 18 2024 | 0.8169 | -0.0019 | -0.23% | 0.8185 | 0.8386 | 0.7725 | 39,064.00 |
| May 17 2024 | 0.8188 | -0.0092 | -1.11% | 0.8281 | 0.8516 | 0.8157 | 186,322.00 |
| May 16 2024 | 0.828 | -0.0019 | -0.23% | 0.8263 | 0.8786 | 0.7777 | 133,605.00 |
| May 15 2024 | 0.8299 | 0.011 | 1.34% | 0.8073 | 0.8892 | 0.7777 | 151,820.00 |
| May 14 2024 | 0.8189 | -0.0015 | -0.18% | 0.8074 | 0.9259 | 0.7786 | 132,151.00 |
| May 13 2024 | 0.8204 | 0.0702 | 9.36% | 0.7501 | 0.9299 | 0.7301 | 156,571.00 |
| May 12 2024 | 0.7502 | 0.009 | 1.21% | 0.7633 | 0.7706 | 0.7399 | 44,786.00 |
| May 11 2024 | 0.7412 | -0.0003 | -0.04% | 0.7497 | 0.8879 | 0.7077 | 65,502.00 |
| May 10 2024 | 0.7415 | -0.0166 | -2.19% | 0.7301 | 0.8164 | 0.7027 | 111,452.00 |
| May 09 2024 | 0.7581 | 0.0332 | 4.58% | 0.7316 | 1.18 | 0.7101 | 143,342.00 |
| May 08 2024 | 0.7249 | -0.090 | -11.04% | 0.840 | 0.8694 | 0.7183 | 129,263.00 |
| May 07 2024 | 0.8149 | -0.1832 | -18.35% | 0.9999 | 0.9999 | 0.8145 | 151,273.00 |
| May 06 2024 | 0.9981 | 0.2301 | 29.96% | 0.8152 | 0.9995 | 0.7438 | 64,039.00 |
| May 05 2024 | 0.768 | -0.012 | -1.54% | 0.7762 | 0.8199 | 0.7013 | 50,472.00 |
| May 04 2024 | 0.780 | 0.0062 | 0.80% | 0.7789 | 0.780 | 0.6551 | 46,484.00 |
| May 03 2024 | 0.7738 | 0.157 | 25.45% | 0.621 | 0.7833 | 0.6146 | 107,770.00 |
| May 02 2024 | 0.6168 | 0.0066 | 1.08% | 0.6097 | 0.6302 | 0.5906 | 110,397.00 |
| May 01 2024 | 0.6102 | -0.0102 | -1.64% | 0.6231 | 0.6354 | 0.5891 | 40,057.00 |
| Apr 30 2024 | 0.6204 | -0.0036 | -0.58% | 0.625 | 0.6456 | 0.6155 | 82,550.00 |
| Apr 29 2024 | 0.624 | -0.0245 | -3.78% | 0.6605 | 0.6697 | 0.6162 | 131,623.00 |
| Apr 28 2024 | 0.6485 | -0.0022 | -0.34% | 0.636 | 0.6779 | 0.6338 | 33,642.00 |
| Apr 27 2024 | 0.6507 | 0.0361 | 5.87% | 0.6149 | 0.6594 | 0.605 | 48,156.00 |
| Apr 26 2024 | 0.6146 | -0.0249 | -3.89% | 0.641 | 0.6557 | 0.6125 | 175,256.00 |
| Apr 25 2024 | 0.6395 | 0.0013 | 0.20% | 0.6441 | 0.678 | 0.620 | 138,139.00 |
| Apr 24 2024 | 0.6382 | 0.0066 | 1.04% | 0.6475 | 0.671 | 0.6221 | 142,016.00 |
| Apr 23 2024 | 0.6316 | -0.0789 | -11.10% | 0.6651 | 0.7312 | 0.6201 | 156,590.00 |
| Apr 22 2024 | 0.7105 | 0.0263 | 3.84% | 0.6861 | 0.7444 | 0.6619 | 163,630.00 |
| Apr 21 2024 | 0.6842 | 0.0355 | 5.47% | 0.6479 | 0.7248 | 0.638 | 38,879.00 |
| Apr 20 2024 | 0.6487 | -0.0064 | -0.98% | 0.6621 | 0.6797 | 0.618 | 40,620.00 |
