ADVFN Logo
Boards:
    Quotes:
      Boards
      News
      Market Data
      Markets
      Discover
      Subscribe Login/Register Profile Icon
      S&P 500
      5,511.46
      -0.60%
      US Tech 100
      19,128.00
      -0.27%
      Dow Jones
      40,240.43
      -1.04%
      Brent Oil
      83.285
      -0.95%
      Bitcoin
      65,445.30
      2.31%
      Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.
      Get Started
      1. Home
      2. Investing
      3. Cryptocurrencies
      4. KUCN
      5. Crowns (KuCoin:CWSUSDT)

      6. Crowns (KuCoin:CWSUSDT) Historical

      CWSUSDT Crowns

      0.2779
      0.0062 (2.28%)
      11:27:25 - Realtime Data

      CWSUSDT Historical Prices

      Date Close Change Change (%) Open High Low Volume
      Jul 18 2024 0.2717 0.0001 0.04% 0.2716 0.2794 0.2641 148,860.00
      Jul 17 2024 0.2716 -0.0044 -1.59% 0.276 0.280 0.2694 90,107.00
      Jul 16 2024 0.276 -0.0096 -3.36% 0.2855 0.2877 0.2706 115,338.00
      Jul 15 2024 0.2856 0.0058 2.07% 0.2789 0.2879 0.278 100,440.00
      Jul 14 2024 0.2798 -0.0029 -1.03% 0.2831 0.2879 0.2757 95,752.00
      Jul 13 2024 0.2827 0.0124 4.59% 0.2697 0.288 0.2626 103,712.00
      Jul 12 2024 0.2703 0.00 0.00% 0.2703 0.2703 0.2703 0.00
      Jul 11 2024 0.2703 0.0126 4.89% 0.2576 0.2842 0.2535 196,480.00
      Jul 10 2024 0.2577 -0.0033 -1.26% 0.2613 0.2665 0.2572 168,561.00
      Jul 09 2024 0.261 0.005 1.95% 0.2561 0.2692 0.2556 187,577.00
      Jul 08 2024 0.256 -0.0037 -1.42% 0.2606 0.2741 0.2529 189,725.00
      Jul 07 2024 0.2597 0.0012 0.46% 0.2558 0.2641 0.2501 165,741.00
      Jul 06 2024 0.2585 0.0071 2.82% 0.2517 0.2631 0.2487 173,252.00
      Jul 05 2024 0.2514 -0.0139 -5.24% 0.2654 0.2656 0.2368 199,192.00
      Jul 04 2024 0.2653 -0.0059 -2.18% 0.2712 0.2745 0.2642 142,759.00
      Jul 03 2024 0.2712 -0.008 -2.87% 0.278 0.2988 0.2679 156,536.00
      Jul 02 2024 0.2792 0.0112 4.18% 0.2683 0.2838 0.2636 184,287.00
      Jul 01 2024 0.268 -0.0187 -6.52% 0.2865 0.2913 0.2592 341,532.00
      Jun 30 2024 0.2867 0.0001 0.03% 0.286 0.2912 0.280 180,206.00
      Jun 29 2024 0.2866 -0.0013 -0.45% 0.2878 0.2904 0.281 183,905.00
      Jun 28 2024 0.2879 -0.002 -0.69% 0.2889 0.3009 0.2872 200,371.00
      Jun 27 2024 0.2899 0.0084 2.98% 0.2799 0.3057 0.2781 183,562.00
      Jun 26 2024 0.2815 -0.0088 -3.03% 0.2892 0.3121 0.277 206,999.00
      Jun 25 2024 0.2903 0.0126 4.54% 0.2777 0.2975 0.2721 203,617.00
      Jun 24 2024 0.2777 -0.0045 -1.59% 0.2825 0.2938 0.2651 253,661.00
      Jun 23 2024 0.2822 -0.0352 -11.09% 0.3182 0.3184 0.2786 178,627.00
      Jun 22 2024 0.3174 -0.0228 -6.70% 0.3409 0.3439 0.3054 209,770.00
      Jun 21 2024 0.3402 0.0068 2.04% 0.3337 0.3426 0.333 136,766.00
      Jun 20 2024 0.3334 -0.005 -1.48% 0.3389 0.3423 0.3287 217,961.00
      Jun 19 2024 0.3384 -0.0172 -4.84% 0.3561 0.360 0.3254 206,662.00
      Jun 18 2024 0.3556 -0.0287 -7.47% 0.3844 0.3845 0.3542 125,337.00
      Jun 17 2024 0.3843 0.0004 0.10% 0.3841 0.3898 0.3738 156,654.00
      Jun 16 2024 0.3839 0.0024 0.63% 0.3825 0.3856 0.3797 143,649.00
      Jun 15 2024 0.3815 0.0015 0.39% 0.3784 0.3849 0.3776 148,738.00
      Jun 14 2024 0.380 -0.0027 -0.71% 0.3826 0.3855 0.3726 150,976.00
      Jun 13 2024 0.3827 -0.0117 -2.97% 0.3934 0.3951 0.3734 159,887.00
      Jun 12 2024 0.3944 0.007 1.81% 0.3844 0.4019 0.3828 177,543.00
      Jun 11 2024 0.3874 -0.0097 -2.44% 0.3967 0.3975 0.3827 217,147.00
      Jun 10 2024 0.3971 -0.0098 -2.41% 0.4069 0.4129 0.3947 251,646.00
      Jun 09 2024 0.4069 -0.0053 -1.29% 0.4123 0.4168 0.400 279,512.00
      Jun 08 2024 0.4122 0.0022 0.54% 0.4131 0.4162 0.4093 67,879.00
      Jun 07 2024 0.410 -0.0424 -9.37% 0.4516 0.4576 0.410 152,697.00
      Jun 06 2024 0.4524 0.0497 12.34% 0.4019 0.4629 0.3981 269,963.00
      Jun 05 2024 0.4027 0.002 0.50% 0.4043 0.4108 0.3902 82,899.00
      Jun 04 2024 0.4007 -0.0141 -3.40% 0.413 0.498 0.390 200,362.00
      Jun 03 2024 0.4148 0.0364 9.62% 0.3784 0.4221 0.3783 220,015.00
      Jun 02 2024 0.3784 -0.0173 -4.37% 0.3958 0.4071 0.3784 205,442.00
      Jun 01 2024 0.3957 -0.0438 -9.97% 0.4379 0.4418 0.3742 278,658.00
      May 31 2024 0.4395 0.0184 4.37% 0.4184 0.4512 0.4143 151,309.00
      May 30 2024 0.4211 0.001 0.24% 0.4187 0.4271 0.408 185,146.00
      May 29 2024 0.4201 -0.0123 -2.84% 0.4328 0.4433 0.4181 184,790.00
      May 28 2024 0.4324 -0.0033 -0.76% 0.4353 0.4379 0.4182 158,418.00
      May 27 2024 0.4357 -0.0115 -2.57% 0.4483 0.458 0.4349 213,480.00
      May 26 2024 0.4472 0.0113 2.59% 0.4362 0.4553 0.4328 234,075.00
      May 25 2024 0.4359 0.0029 0.67% 0.430 0.4444 0.4259 206,929.00
      May 24 2024 0.433 -0.0217 -4.77% 0.4557 0.473 0.4201 225,777.00
      May 23 2024 0.4547 -0.0342 -7.00% 0.4889 0.490 0.4482 215,329.00
      May 22 2024 0.4889 0.011 2.30% 0.4772 0.500 0.4708 205,296.00
      May 21 2024 0.4779 0.0056 1.19% 0.4734 0.5108 0.4575 241,114.00
      May 20 2024 0.4723 0.0224 4.98% 0.4496 0.4756 0.4456 276,274.00
      May 19 2024 0.4499 -0.0286 -5.98% 0.4779 0.4836 0.4443 306,287.00
      May 18 2024 0.4785 -0.0106 -2.17% 0.4892 0.4914 0.4667 244,995.00
      May 17 2024 0.4891 0.0029 0.60% 0.4845 0.490 0.460 272,323.00
      May 16 2024 0.4862 -0.0313 -6.05% 0.5176 0.5275 0.4565 248,431.00
      May 15 2024 0.5175 0.0167 3.33% 0.5004 0.5373 0.4986 200,355.00
      May 14 2024 0.5008 -0.0168 -3.25% 0.5159 0.5265 0.490 204,756.00
      May 13 2024 0.5176 0.0262 5.33% 0.4904 0.5209 0.479 229,413.00
      May 12 2024 0.4914 -0.030 -5.75% 0.5216 0.5254 0.4881 222,193.00
      May 11 2024 0.5214 0.0185 3.68% 0.5027 0.5548 0.481 231,620.00
      May 10 2024 0.5029 -0.0477 -8.66% 0.5493 0.5646 0.4944 178,180.00
      May 09 2024 0.5506 0.0256 4.88% 0.5219 0.563 0.4826 242,087.00
      May 08 2024 0.525 -0.0497 -8.65% 0.5743 0.5776 0.512 314,560.00
      May 07 2024 0.5747 -0.0497 -7.96% 0.622 0.6466 0.5735 231,722.00
      May 06 2024 0.6244 -0.0044 -0.70% 0.629 0.6581 0.6221 246,425.00
      May 05 2024 0.6288 -0.0895 -12.46% 0.7185 0.7231 0.6227 291,027.00
      May 04 2024 0.7183 0.0147 2.09% 0.7028 0.7379 0.6899 289,209.00
      May 03 2024 0.7036 0.007 1.00% 0.6937 0.7253 0.6569 281,727.00
      May 02 2024 0.6966 -0.054 -7.19% 0.7583 0.7671 0.6739 321,454.00
      May 01 2024 0.7506 0.0742 10.97% 0.6714 0.7677 0.5779 321,849.00
      Apr 30 2024 0.6764 -0.0465 -6.43% 0.726 0.7262 0.6411 318,853.00
      Apr 29 2024 0.7229 -0.0013 -0.18% 0.7206 0.7376 0.6528 208,892.00
      Apr 28 2024 0.7242 0.0112 1.57% 0.7108 0.738 0.680 185,771.00
      Apr 27 2024 0.713 -0.0187 -2.56% 0.7322 0.7444 0.6967 220,328.00
      Apr 26 2024 0.7317 0.0003 0.04% 0.7321 0.8093 0.678 315,327.00
      Apr 25 2024 0.7314 -0.0209 -2.78% 0.751 0.788 0.6251 397,039.00
      Apr 24 2024 0.7523 0.0004 0.05% 0.7587 0.8806 0.6776 334,921.00
      Apr 23 2024 0.7519 0.120 18.99% 0.6326 0.863 0.5711 349,098.00
      Apr 22 2024 0.6319 0.124 24.41% 0.5077 0.6699 0.5046 301,992.00
      Apr 21 2024 0.5079 -0.0126 -2.42% 0.5238 0.5327 0.4979 247,622.00
      Apr 20 2024 0.5205 0.0088 1.72% 0.513 0.5373 0.495 258,456.00

      Your Recent History

      KUCN
      CWSUSDT
      Crowns
      BIT
      F16016
      Vontobel Financial Produ...
      TG
      BB14
      Federal Republic of Germ...
      Delayed Upgrade Clock