| Yıl | Başlangıç | Bitiş | Getiri % |
|---|---|---|---|
| 2014 | $0.0110 | $0.00322 | |
| 2015 | $0.00322 | $0.000455 | 607.69% |
| 2016 | $0.000461 | $0.00951 | -95.15% |
| 2017 | $0.00951 | $2.89 | -99.67% |
| 2018 | $2.90 | $0.1338 | 2,067% |
| 2019 | $0.1288 | $0.0409 | 215.02% |
| 2020 | $0.0409 | $0.0808 | -49.40% |
| 2021 | $0.0776 | $0.0324 | 139.60% |
| 2022 | $0.0353 | $0.00942 | 274.20% |
| 2023 | $0.00945 | $0.00279 | 239.13% |
| 2024 | $0.00287 | $0.0990 | -97.10% |
| 2025 | $0.0970 | $0.1275 | -23.96% |
Reklam
CRW Fiyatlar Geçmişi
/
Geçmiş veriler Crown
$0.1297 USD (+15.13%)
+$0.017040
+$0.017040
IMF’den El Salvador Sonrası Bu Ülkenin Bitcoin Planlarına da Sert Eleştiri!
Haziran’da Ethereum’dan Ne Beklenmeli?
Bitcoin Fiyatında Alarm Veren Veri: Yeni Zirve Yakın Ama Risk Artıyor!
Solana kritik dirençte zorlanırken bu yeni token patlamaya hazır! SOLX son etapta yeni bir rekora koşuyor…
Pi Network Satışları Devam Ediyor: PI 7 Günün En Düşüğünde
| İlk Fiyat | 2014 Kasım ($0.0110) |
|---|---|
| En Düşük Fiyat | 2015 Mart ($0.0000590) |
| Maksimum Fiyat | 2018 Ocak ($4.72) |
| En İyi Yıl | 2017 |
| En Kötü Yıl | 2015 |
| En İyi Ay | Mart |
| En Kötü Ay | Aralık |
Şunun için geçmiş fiyatlar Crown
Grafik
Crown Geçmiş İstatistikler
| Yıl | Fiyat | Maks Fiyat | Min Fiyat | Close | AVG. P. Değeri | AVG. Hacim | Maks Hacim | Arz | Volatilite |
|---|---|---|---|---|---|---|---|---|---|
| 2014 | $0.00719 | $0.0344 | $0.00101 | $0.00322 | $16.7 T | $117 | $686 | 2.6 M | 237% |
| 2015 | $0.00162 | $0.0174 | $0.0000580 | $0.000455 | $6.5 T | $46 | $3.5 T | 5.2 M | 1.9 T% |
| 2016 | $0.00559 | $0.0351 | $0.0000710 | $0.00951 | $58 T | $356 | $5 T | 9.6 M | 821% |
| 2017 | $0.9426 | $3.96 | $0.00693 | $2.89 | $14.2 M | $103.9 T | $2.8 M | 14.1 M | 244% |
| 2018 | $1.10 | $5.59 | $0.1133 | $0.1338 | $19.6 M | $102.2 T | $2.4 M | 18.9 M | 171% |
| 2019 | $0.0974 | $0.2418 | $0.0119 | $0.0409 | $2.1 M | $57.9 T | $1.1 M | 22.2 M | 276% |
| 2020 | $0.0527 | $0.3153 | $0.00913 | $0.0808 | $1.3 M | $26.6 T | $147.7 T | 24.9 M | 382% |
| 2021 | $0.0908 | $0.2803 | $0.0289 | $0.0324 | $2.5 M | $14.4 T | $345.5 T | 27.3 M | 150% |
| 2022 | $0.0236 | $0.1852 | $0.00705 | $0.00942 | $694.3 T | $834 | $41.3 T | 29.9 M | 1.7 T% |
| 2023 | $0.00639 | $0.1547 | $0.00111 | $0.00279 | $198.6 T | $156 | $3.3 T | 31.7 M | 1.2 T% |
| 2024 | $0.1176 | $0.2787 | $0.00148 | $0.0990 | $3.9 M | $5 | $272 | 32.9 M | 1.5 T% |
| 2025 | $0.1081 | $0.1945 | $0.00336 | $0.1275 | $3.7 M | $0 | $1 | 40.9 M | 2.8 T% |
Crown Yıllık Getiriler
Crown Aylık
| Yıl | Oca | Şub | Mar | Nis | Mayıs | Haz | Tem | Ağu | Eyl | Eki | Kas | Ara |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2014 | -50.07% O:$0.01 C:$0.00 | |||||||||||
| 2015 | -100% O:$0.00 C:$0 | 3.41% O:$0.00 C:$0.00 | 471.73% O:$0.00 C:$0.00 | 2.23% O:$0.00 C:$0.00 | -0.24% O:$0.00 C:$0.00 | -62.55% O:$0.00 C:$0.00 | 90.61% O:$0.00 C:$0.00 | 65.73% O:$0.00 C:$0.00 | -64.67% O:$0.00 C:$0.00 | -29.76% O:$0.00 C:$0.00 | 217.56% O:$0.00 C:$0.00 | -69.32% O:$0.00 C:$0.00 |
| 2016 | 855.17% O:$0.00 C:$0.00 | -33.40% O:$0.00 C:$0.00 | -49.38% O:$0.00 C:$0.00 | -28.64% O:$0.00 C:$0.00 | 119.96% O:$0.00 C:$0.00 | 205.18% O:$0.00 C:$0.00 | -17.56% O:$0.00 C:$0.00 | 160.61% O:$0.00 C:$0.01 | 200.63% O:$0.01 C:$0.02 | -25.44% O:$0.02 C:$0.02 | -25.46% O:$0.01 C:$0.01 | |
| 2017 | 73.56% O:$0.01 C:$0.02 | 34.17% O:$0.02 C:$0.02 | 1,717.18% O:$0.02 C:$0.38 | 165.66% O:$0.38 C:$1.00 | -43.20% O:$1.00 C:$0.57 | 145.11% O:$0.57 C:$1.39 | -43.59% O:$1.39 C:$0.78 | 123.97% O:$0.77 C:$1.73 | -17.34% O:$1.73 C:$1.43 | -6.99% O:$1.43 C:$1.33 | 118.94% O:$1.32 C:$2.89 | |
| 2018 | -0.34% O:$2.90 C:$2.89 | -1.05% O:$2.85 C:$2.82 | -57.80% O:$2.82 C:$1.19 | 26.05% O:$1.19 C:$1.50 | -39.96% O:$1.50 C:$0.90 | -41.21% O:$0.90 C:$0.53 | -15.58% O:$0.53 C:$0.45 | -45.09% O:$0.45 C:$0.25 | 19.48% O:$0.25 C:$0.29 | 37.19% O:$0.29 C:$0.40 | -61.42% O:$0.40 C:$0.16 | -13.84% O:$0.16 C:$0.13 |
| 2019 | -20.65% O:$0.13 C:$0.11 | 9.62% O:$0.11 C:$0.12 | 16.02% O:$0.12 C:$0.14 | -3.62% O:$0.14 C:$0.13 | 22.16% O:$0.13 C:$0.16 | -13.52% O:$0.16 C:$0.14 | -47.03% O:$0.14 C:$0.07 | -32.72% O:$0.07 C:$0.05 | -18.50% O:$0.05 C:$0.04 | 16.22% O:$0.04 C:$0.05 | -4.66% O:$0.05 C:$0.04 | -7.94% O:$0.04 C:$0.04 |
| 2020 | 28.67% O:$0.04 C:$0.05 | -38.90% O:$0.05 C:$0.03 | 53.32% O:$0.03 C:$0.05 | -12.86% O:$0.05 C:$0.04 | -40.65% O:$0.04 C:$0.03 | 89.23% O:$0.03 C:$0.05 | 3.69% O:$0.05 C:$0.05 | 65.12% O:$0.05 C:$0.08 | -6.33% O:$0.08 C:$0.08 | -19.90% O:$0.08 C:$0.06 | -5.90% O:$0.06 C:$0.06 | 39.04% O:$0.06 C:$0.08 |
| 2021 | 3.00% O:$0.08 C:$0.08 | 32.16% O:$0.08 C:$0.11 | 60.12% O:$0.11 C:$0.17 | -7.22% O:$0.18 C:$0.16 | -49.46% O:$0.16 C:$0.08 | -35.28% O:$0.08 C:$0.05 | 41.32% O:$0.05 C:$0.07 | -9.50% O:$0.07 C:$0.07 | -25.83% O:$0.07 C:$0.05 | 43.46% O:$0.05 C:$0.07 | -16.05% O:$0.07 C:$0.06 | -45.77% O:$0.06 C:$0.03 |
| 2022 | 2.62% O:$0.04 C:$0.04 | -18.06% O:$0.04 C:$0.03 | 32.49% O:$0.03 C:$0.04 | -47.11% O:$0.04 C:$0.02 | 74.72% O:$0.02 C:$0.04 | -8.23% O:$0.04 C:$0.03 | -55.05% O:$0.03 C:$0.01 | -12.68% O:$0.01 C:$0.01 | 1.84% O:$0.01 C:$0.01 | -8.51% O:$0.01 C:$0.01 | -7.37% O:$0.01 C:$0.01 | -16.01% O:$0.01 C:$0.01 |
| 2023 | -1.85% O:$0.01 C:$0.01 | -22.18% O:$0.01 C:$0.01 | 25.70% O:$0.01 C:$0.01 | -0.17% O:$0.01 C:$0.01 | -46.77% O:$0.01 C:$0.00 | 52.69% O:$0.00 C:$0.01 | 7.43% O:$0.01 C:$0.01 | -45.25% O:$0.01 C:$0.00 | 14.98% O:$0.00 C:$0.00 | 47.08% O:$0.00 C:$0.01 | -69.94% O:$0.01 C:$0.00 | 27.41% O:$0.00 C:$0.00 |
| 2024 | 2,346.33% O:$0.00 C:$0.07 | 107.21% O:$0.07 C:$0.14 | 20.50% O:$0.14 C:$0.17 | -45.69% O:$0.20 C:$0.11 | 16.15% O:$0.11 C:$0.12 | -16.98% O:$0.12 C:$0.10 | 6.45% O:$0.10 C:$0.11 | -36.68% O:$0.13 C:$0.08 | 24.29% O:$0.08 C:$0.10 | 34.93% O:$0.10 C:$0.14 | 57.47% O:$0.14 C:$0.22 | -54.91% O:$0.22 C:$0.10 |
| 2025 | 6.54% O:$0.10 C:$0.11 | -1.52% O:$0.11 C:$0.10 | -24.51% O:$0.10 C:$0.08 | 0.75% O:$0.08 C:$0.08 | 61.36% O:$0.08 C:$0.13 |
CRW OHLC Veriler
| Tarih | Açık | Yüksek | Düşük | Kapalı | Hacim | Hacim(CRW) | Piyasa Değeri |
|---|---|---|---|---|---|---|---|
| 05/30/2025 | $0.1176 | $0.1302 | $0.1107 | $0.1275 | $0 | 0? | $4 M |
| 05/29/2025 | $0.1170 | $0.1188 | $0.1162 | $0.1163 | $0 | 0? | $4 M |
| 05/28/2025 | $0.1178 | $0.1180 | $0.1160 | $0.1169 | $0 | 0? | $4 M |
| 05/27/2025 | $0.1180 | $0.1193 | $0.1165 | $0.1178 | $0 | 0? | $4 M |
| 05/26/2025 | $0.1181 | $0.1194 | $0.1173 | $0.1180 | $0 | 0? | $4 M |
| 05/25/2025 | $0.1181 | $0.1184 | $0.1159 | $0.1181 | $0 | 0? | $4 M |
| 05/24/2025 | $0.1179 | $0.1194 | $0.1178 | $0.1181 | $0 | 0? | $4 M |
| 05/23/2025 | $0.1229 | $0.1249 | $0.1176 | $0.1179 | $0 | 0? | $4.1 M |
| 05/22/2025 | $0.1197 | $0.1229 | $0.1197 | $0.1228 | $0 | 0? | $4.1 M |
| 05/21/2025 | $0.1174 | $0.1206 | $0.1098 | $0.1197 | $0 | 0? | $4 M |
| 05/20/2025 | $0.1098 | $0.1183 | $0.1067 | $0.1174 | $0 | 0? | $3.9 M |
| 05/19/2025 | $0.1188 | $0.1192 | $0.1090 | $0.1098 | $0 | 0? | $3.9 M |
| 05/18/2025 | $0.1142 | $0.1197 | $0.1048 | $0.1189 | $0 | 0? | $3.9 M |
| 05/17/2025 | $0.1081 | $0.1155 | $0.1073 | $0.1142 | $0 | 0? | $3.9 M |
| 05/16/2025 | $0.1159 | $0.1186 | $0.1067 | $0.1082 | $0 | 0? | $3.8 M |
| 05/15/2025 | $0.1192 | $0.1198 | $0.1090 | $0.1158 | $0 | 0? | $3.9 M |
| 05/14/2025 | $0.0855 | $0.1195 | $0.0835 | $0.1192 | $0 | 0? | $3.2 M |
| 05/13/2025 | $0.1183 | $0.1216 | $0.0854 | $0.0856 | $0 | 0.8744 | $3.8 M |
| 05/12/2025 | $0.1174 | $0.1218 | $0.1158 | $0.1183 | $0 | 0? | $4 M |
| 05/11/2025 | $0.1220 | $0.1241 | $0.1152 | $0.1173 | $0 | 0? | $4 M |
| 05/10/2025 | $0.1004 | $0.1217 | $0.1004 | $0.1215 | $0 | 0? | $3.9 M |
| 05/09/2025 | $0.0969 | $0.1213 | $0.0946 | $0.1004 | $0 | 0? | $3.5 M |
| 05/08/2025 | $0.0975 | $0.1242 | $0.0851 | $0.0965 | $0 | 0? | $3.4 M |
| 05/07/2025 | $0.1039 | $0.1042 | $0.0692 | $0.0841 | $0 | 0? | $3.2 M |
| 05/06/2025 | $0.0834 | $0.1236 | $0.0685 | $0.1236 | $0 | 0? | $2.8 M |
| 05/05/2025 | $0.0770 | $0.0851 | $0.0706 | $0.0733 | $0 | 0? | $2.7 M |
| 05/04/2025 | $0.0859 | $0.0867 | $0.0706 | $0.0770 | $0 | 0? | $2.8 M |
| 05/03/2025 | $0.0888 | $0.0890 | $0.0858 | $0.0859 | $0 | 0? | $3 M |
| 05/02/2025 | $0.0884 | $0.0900 | $0.0877 | $0.0888 | $0 | 0? | $3 M |
| 05/01/2025 | $0.0790 | $0.0896 | $0.0730 | $0.0884 | $0 | 0? | $2.8 M |
| 04/30/2025 | $0.0799 | $0.0862 | $0.0719 | $0.0790 | $0 | 0? | $2.7 M |
Benzer koinler
| Coin | Fiyat | Piyasa Değeri | 24s Hacim | Arz | 1s | 24s | ||
|---|---|---|---|---|---|---|---|---|
 | Telcoin (TEL) Fiyatlar Geçmişi | $367,852,895 | $723,941 | 91.9 B | -17.60% | -0.16% | ||
 | Horizen (ZEN) Fiyatlar Geçmişi | $64,249,705 | $25,290,729 | 7.2 M | -7.14% | -2.58% | ||
 | Kin (KIN) Fiyatlar Geçmişi | $4,914,370 | $265,142 | 2.8 T | -7.75% | -3.28% | ||
 | Sylo (SYLO) Fiyatlar Geçmişi | $2,529,808 | $1,671,796 | 5.8 B | -4.34% | -0.76% | ||
 | Dogecoin (DOGE) Fiyatlar Geçmişi | $29,042,619,720 | $1,508,364,702 | 149.3 B | -15.11% | -2.59% | ||
 | Litecoin (LTC) Fiyatlar Geçmişi | $6,627,330,611 | $789,970,556 | 75.5 M | -9.14% | -0.46% | ||
 | Syscoin (SYS) Fiyatlar Geçmişi | $32,215,143 | $2,633,030 | 770.8 M | -20.28% | -2.90% | ||
 | Elastos (ELA) Fiyatlar Geçmişi | $32,785,613 | $966,835 | 22.5 M | -7.29% | -4.23% | ||
 | PetroDollar (XPD) Fiyatlar Geçmişi | $0 | $0 | 0 | -14.09% | 0.87% |