Crown by Third Time Games
CROWN
Rank #1702
$0.0270
Updated 28 days ago
Market Cap
$6.74M
24h Volume
$112.37K
Avg Volume (6m)
$167.72K
24h High/Low
$0.0277
$0.0231
$0.0231
Price Chart
Categories & Chains
Categories
Solana Ecosystem
Made in USA
Gaming (GameFi)
Gaming Utility Token
Sports Games
Animal Racing
Chains
Solana
GDfnEsia2WLAW5t8y...
Links & Resources
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.0270 | $0.0277 | $0.0231 | $0.0270 | $112.37K | $6.74M |
| Dec 2, 2025 | $0.0266 | $0.0274 | $0.0227 | $0.0256 | $125.37K | $6.29M |
| Dec 1, 2025 | $0.0280 | $0.0285 | $0.0255 | $0.0270 | $112.24K | $6.78M |
| Nov 30, 2025 | $0.0298 | $0.0300 | $0.0285 | $0.0285 | $92.76K | $7.36M |
| Nov 29, 2025 | $0.0306 | $0.0328 | $0.0297 | $0.0297 | $131.68K | $7.62M |
| Nov 28, 2025 | $0.0324 | $0.0328 | $0.0295 | $0.0307 | $107.05K | $7.79M |
| Nov 27, 2025 | $0.0343 | $0.0348 | $0.0319 | $0.0323 | $99.71K | $8.41M |
| Nov 26, 2025 | $0.0294 | $0.0347 | $0.0294 | $0.0345 | $135.65K | $8.41M |
| Nov 25, 2025 | $0.0307 | $0.0314 | $0.0293 | $0.0304 | $150.59K | $7.65M |
| Nov 24, 2025 | $0.0334 | $0.0346 | $0.0315 | $0.0315 | $143.56K | $8.35M |
| Nov 23, 2025 | $0.0354 | $0.0379 | $0.0313 | $0.0346 | $127.07K | $8.69M |
| Nov 22, 2025 | $0.0343 | $0.0347 | $0.0328 | $0.0346 | $91.10K | $8.49M |
| Nov 21, 2025 | $0.0364 | $0.0365 | $0.0337 | $0.0338 | $122.47K | $8.78M |
| Nov 20, 2025 | $0.0367 | $0.0389 | $0.0350 | $0.0387 | $142.97K | $9.40M |
| Nov 19, 2025 | $0.0410 | $0.0433 | $0.0334 | $0.0354 | $101.37K | $9.94M |
| Nov 18, 2025 | $0.0355 | $0.0404 | $0.0355 | $0.0400 | $119.01K | $9.59M |
| Nov 17, 2025 | $0.0374 | $0.0374 | $0.0339 | $0.0353 | $82.88K | $8.87M |
| Nov 16, 2025 | $0.0391 | $0.0391 | $0.0352 | $0.0355 | $109.91K | $9.34M |
| Nov 15, 2025 | $0.0342 | $0.0409 | $0.0342 | $0.0392 | $108.53K | $9.29M |
| Nov 14, 2025 | $0.0342 | $0.0345 | $0.0309 | $0.0343 | $138.43K | $8.40M |
| Nov 13, 2025 | $0.0385 | $0.0400 | $0.0321 | $0.0343 | $93.65K | $9.28M |
| Nov 12, 2025 | $0.0398 | $0.0424 | $0.0386 | $0.0386 | $124.25K | $10.14M |
| Nov 11, 2025 | $0.0412 | $0.0459 | $0.0408 | $0.0412 | $112.35K | $10.29M |
| Nov 10, 2025 | $0.0453 | $0.0453 | $0.0453 | $0.0453 | $160.19K | $11.31M |
| Nov 9, 2025 | $0.0367 | $0.0367 | $0.0367 | $0.0367 | $59.18K | $9.16M |
| Nov 8, 2025 | $0.0410 | $0.0410 | $0.0410 | $0.0410 | $156.98K | $10.25M |
| Nov 7, 2025 | $0.0433 | $0.0433 | $0.0433 | $0.0433 | $102.59K | $10.84M |
| Nov 6, 2025 | $0.0458 | $0.0458 | $0.0458 | $0.0458 | $124.60K | $11.53M |
| Nov 5, 2025 | $0.0449 | $0.0449 | $0.0449 | $0.0449 | $131.73K | $11.22M |
| Nov 4, 2025 | $0.0475 | $0.0475 | $0.0475 | $0.0475 | $133.26K | $11.89M |
| Nov 3, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $126.08K | $13.12M |
| Nov 2, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $118.93K | $13.60M |
| Nov 1, 2025 | $0.0544 | $0.0544 | $0.0544 | $0.0544 | $83.36K | $13.48M |
| Oct 31, 2025 | $0.0569 | $0.0569 | $0.0569 | $0.0569 | $124.14K | $14.20M |
| Oct 30, 2025 | $0.0575 | $0.0575 | $0.0575 | $0.0575 | $161.51K | $14.35M |
| Oct 29, 2025 | $0.0586 | $0.0586 | $0.0586 | $0.0586 | $161.52K | $14.61M |
| Oct 28, 2025 | $0.0602 | $0.0602 | $0.0602 | $0.0602 | $123.83K | $15.13M |
| Oct 27, 2025 | $0.0626 | $0.0626 | $0.0626 | $0.0626 | $133.04K | $15.65M |
| Oct 26, 2025 | $0.0556 | $0.0556 | $0.0556 | $0.0556 | $110.11K | $13.89M |
| Oct 25, 2025 | $0.0553 | $0.0553 | $0.0553 | $0.0553 | $119.58K | $13.73M |
| Oct 24, 2025 | $0.0520 | $0.0520 | $0.0520 | $0.0520 | $146.44K | $13.03M |
| Oct 23, 2025 | $0.0509 | $0.0509 | $0.0509 | $0.0509 | $103.03K | $12.73M |
| Oct 22, 2025 | $0.0514 | $0.0514 | $0.0514 | $0.0514 | $146.64K | $12.83M |
| Oct 21, 2025 | $0.0550 | $0.0550 | $0.0550 | $0.0550 | $125.14K | $13.73M |
| Oct 20, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $103.24K | $13.18M |
| Oct 19, 2025 | $0.0527 | $0.0527 | $0.0527 | $0.0527 | $125.19K | $13.17M |
| Oct 18, 2025 | $0.0538 | $0.0538 | $0.0538 | $0.0538 | $211.03K | $13.46M |
| Oct 17, 2025 | $0.0535 | $0.0535 | $0.0535 | $0.0535 | $118.89K | $13.38M |
| Oct 16, 2025 | $0.0585 | $0.0585 | $0.0585 | $0.0585 | $170.76K | $14.62M |
| Oct 15, 2025 | $0.0622 | $0.0622 | $0.0622 | $0.0622 | $216.21K | $15.54M |
| Oct 14, 2025 | $0.0617 | $0.0617 | $0.0617 | $0.0617 | $169.35K | $15.41M |
| Oct 13, 2025 | $0.0577 | $0.0577 | $0.0577 | $0.0577 | $140.97K | $14.43M |
| Oct 12, 2025 | $0.0510 | $0.0510 | $0.0510 | $0.0510 | $101.11K | $12.76M |
| Oct 11, 2025 | $0.0560 | $0.0560 | $0.0560 | $0.0560 | $167.20K | $14.00M |
| Oct 10, 2025 | $0.0609 | $0.0609 | $0.0609 | $0.0609 | $118.23K | $15.23M |
| Oct 9, 2025 | $0.0632 | $0.0632 | $0.0632 | $0.0632 | $293.21K | $15.81M |
| Oct 8, 2025 | $0.0663 | $0.0663 | $0.0663 | $0.0663 | $183.94K | $16.56M |
| Oct 7, 2025 | $0.0749 | $0.0749 | $0.0749 | $0.0749 | $169.59K | $18.75M |
| Oct 6, 2025 | $0.0804 | $0.0804 | $0.0804 | $0.0804 | $198.28K | $19.96M |
| Oct 5, 2025 | $0.0774 | $0.0774 | $0.0774 | $0.0774 | $93.84K | $19.35M |
| Oct 4, 2025 | $0.0806 | $0.0806 | $0.0806 | $0.0806 | $115.77K | $20.15M |
| Oct 3, 2025 | $0.0812 | $0.0812 | $0.0812 | $0.0812 | $138.66K | $20.26M |
| Oct 2, 2025 | $0.0791 | $0.0791 | $0.0791 | $0.0791 | $134.41K | $19.63M |
| Oct 1, 2025 | $0.0727 | $0.0727 | $0.0727 | $0.0727 | $145.42K | $18.17M |
| Sep 30, 2025 | $0.0785 | $0.0785 | $0.0785 | $0.0785 | $163.04K | $19.72M |
| Sep 29, 2025 | $0.0745 | $0.0745 | $0.0745 | $0.0745 | $163.59K | $18.53M |
| Sep 28, 2025 | $0.0721 | $0.0721 | $0.0721 | $0.0721 | $133.73K | $18.09M |
| Sep 27, 2025 | $0.0738 | $0.0738 | $0.0738 | $0.0738 | $185.73K | $18.45M |
| Sep 26, 2025 | $0.0640 | $0.0640 | $0.0640 | $0.0640 | $113.90K | $16.00M |
| Sep 25, 2025 | $0.0719 | $0.0719 | $0.0719 | $0.0719 | $149.98K | $18.01M |
| Sep 24, 2025 | $0.0674 | $0.0674 | $0.0674 | $0.0674 | $157.52K | $16.84M |
| Sep 23, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $191.06K | $19.20M |
| Sep 22, 2025 | $0.0678 | $0.0678 | $0.0678 | $0.0678 | $189.61K | $16.96M |
| Sep 21, 2025 | $0.0768 | $0.0768 | $0.0768 | $0.0768 | $166.20K | $19.22M |
| Sep 20, 2025 | $0.0801 | $0.0801 | $0.0801 | $0.0801 | $163.52K | $20.02M |
| Sep 19, 2025 | $0.0811 | $0.0811 | $0.0811 | $0.0811 | $176.38K | $20.27M |
| Sep 18, 2025 | $0.0918 | $0.0918 | $0.0918 | $0.0918 | $273.84K | $22.94M |
| Sep 17, 2025 | $0.0922 | $0.0922 | $0.0922 | $0.0922 | $232.11K | $23.06M |
| Sep 16, 2025 | $0.0969 | $0.0969 | $0.0969 | $0.0969 | $156.30K | $24.25M |
| Sep 15, 2025 | $0.0983 | $0.0983 | $0.0983 | $0.0983 | $115.50K | $24.59M |
| Sep 14, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $193.02K | $26.00M |
| Sep 13, 2025 | $0.1047 | $0.1047 | $0.1047 | $0.1047 | $171.02K | $26.18M |
| Sep 12, 2025 | $0.0933 | $0.0933 | $0.0933 | $0.0933 | $202.27K | $23.26M |
| Sep 11, 2025 | $0.0904 | $0.0904 | $0.0904 | $0.0904 | $294.79K | $22.52M |
| Sep 10, 2025 | $0.1024 | $0.1024 | $0.1024 | $0.1024 | $234.67K | $25.63M |
| Sep 9, 2025 | $0.0987 | $0.0987 | $0.0987 | $0.0987 | $198.64K | $24.66M |
| Sep 8, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $122.43K | $23.37M |
| Sep 7, 2025 | $0.0989 | $0.0989 | $0.0989 | $0.0989 | $149.65K | $24.73M |
| Sep 6, 2025 | $0.1043 | $0.1043 | $0.1043 | $0.1043 | $151.19K | $26.13M |
| Sep 5, 2025 | $0.1029 | $0.1029 | $0.1029 | $0.1029 | $176.87K | $25.84M |
| Sep 4, 2025 | $0.1081 | $0.1081 | $0.1081 | $0.1081 | $142.72K | $27.00M |
| Sep 3, 2025 | $0.1166 | $0.1166 | $0.1166 | $0.1166 | $183.77K | $29.18M |
| Sep 2, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $161.91K | $26.46M |
| Sep 1, 2025 | $0.1133 | $0.1133 | $0.1133 | $0.1133 | $169.51K | $28.32M |
| Aug 31, 2025 | $0.1089 | $0.1089 | $0.1089 | $0.1089 | $194.35K | $27.25M |
| Aug 30, 2025 | $0.1131 | $0.1131 | $0.1131 | $0.1131 | $182.13K | $28.31M |
| Aug 29, 2025 | $0.1218 | $0.1218 | $0.1218 | $0.1218 | $366.09K | $30.53M |
| Aug 28, 2025 | $0.1174 | $0.1174 | $0.1174 | $0.1174 | $162.45K | $29.34M |
| Aug 27, 2025 | $0.1190 | $0.1190 | $0.1190 | $0.1190 | $136.39K | $29.74M |
| Aug 26, 2025 | $0.1106 | $0.1106 | $0.1106 | $0.1106 | $92.45K | $27.65M |
| Aug 25, 2025 | $0.1243 | $0.1243 | $0.1243 | $0.1243 | $162.87K | $31.32M |
| Aug 24, 2025 | $0.1227 | $0.1227 | $0.1227 | $0.1227 | $171.42K | $30.65M |
| Aug 23, 2025 | $0.1277 | $0.1277 | $0.1277 | $0.1277 | $120.70K | $31.93M |
| Aug 22, 2025 | $0.1293 | $0.1293 | $0.1293 | $0.1293 | $108.44K | $32.32M |
| Aug 21, 2025 | $0.1388 | $0.1388 | $0.1388 | $0.1388 | $151.65K | $34.71M |
| Aug 20, 2025 | $0.1261 | $0.1261 | $0.1261 | $0.1261 | $165.05K | $31.68M |
| Aug 19, 2025 | $0.1276 | $0.1276 | $0.1276 | $0.1276 | $188.31K | $31.97M |
| Aug 18, 2025 | $0.1220 | $0.1220 | $0.1220 | $0.1220 | $219.44K | $30.50M |
| Aug 17, 2025 | $0.1263 | $0.1263 | $0.1263 | $0.1263 | $115.74K | $31.56M |
| Aug 16, 2025 | $0.1317 | $0.1317 | $0.1317 | $0.1317 | $150.74K | $32.91M |
| Aug 15, 2025 | $0.1335 | $0.1335 | $0.1335 | $0.1335 | $106.87K | $33.38M |
| Aug 14, 2025 | $0.1416 | $0.1416 | $0.1416 | $0.1416 | $265.56K | $35.43M |
| Aug 13, 2025 | $0.1424 | $0.1424 | $0.1424 | $0.1424 | $156.71K | $35.77M |
| Aug 12, 2025 | $0.1351 | $0.1351 | $0.1351 | $0.1351 | $98.82K | $33.75M |
| Aug 11, 2025 | $0.1383 | $0.1383 | $0.1383 | $0.1383 | $151.21K | $34.60M |
| Aug 10, 2025 | $0.1524 | $0.1524 | $0.1524 | $0.1524 | $160.37K | $38.11M |
| Aug 9, 2025 | $0.1468 | $0.1468 | $0.1468 | $0.1468 | $150.31K | $36.61M |
| Aug 8, 2025 | $0.1446 | $0.1446 | $0.1446 | $0.1446 | $221.04K | $36.16M |
| Aug 7, 2025 | $0.1310 | $0.1310 | $0.1310 | $0.1310 | $216.32K | $32.75M |
| Aug 6, 2025 | $0.1476 | $0.1476 | $0.1476 | $0.1476 | $197.43K | $36.91M |
| Aug 5, 2025 | $0.1677 | $0.1677 | $0.1677 | $0.1677 | $176.61K | $41.94M |
| Aug 4, 2025 | $0.1676 | $0.1676 | $0.1676 | $0.1676 | $187.39K | $41.89M |
| Aug 3, 2025 | $0.1592 | $0.1592 | $0.1592 | $0.1592 | $223.29K | $39.81M |
| Aug 2, 2025 | $0.1909 | $0.1909 | $0.1909 | $0.1909 | $360.13K | $47.68M |
| Aug 1, 2025 | $0.1875 | $0.1875 | $0.1875 | $0.1875 | $309.80K | $46.89M |
| Jul 31, 2025 | $0.2202 | $0.2202 | $0.2202 | $0.2202 | $597.68K | $54.88M |
| Jul 30, 2025 | $0.1826 | $0.1826 | $0.1826 | $0.1826 | $340.57K | $45.73M |
| Jul 29, 2025 | $0.1868 | $0.1868 | $0.1868 | $0.1868 | $492.00K | $46.71M |
| Jul 28, 2025 | $0.1531 | $0.1531 | $0.1531 | $0.1531 | $294.75K | $38.27M |
| Jul 27, 2025 | $0.1287 | $0.1287 | $0.1287 | $0.1287 | $252.59K | $32.14M |
| Jul 26, 2025 | $0.1364 | $0.1364 | $0.1364 | $0.1364 | $288.92K | $34.22M |
| Jul 25, 2025 | $0.1075 | $0.1075 | $0.1075 | $0.1075 | $192.06K | $26.84M |
| Jul 24, 2025 | $0.1020 | $0.1020 | $0.1020 | $0.1020 | $193.41K | $25.49M |
| Jul 23, 2025 | $0.1091 | $0.1091 | $0.1091 | $0.1091 | $214.82K | $27.27M |
| Jul 22, 2025 | $0.1149 | $0.1149 | $0.1149 | $0.1149 | $213.94K | $28.72M |
| Jul 21, 2025 | $0.1055 | $0.1055 | $0.1055 | $0.1055 | $186.31K | $26.81M |
| Jul 20, 2025 | $0.1099 | $0.1099 | $0.1099 | $0.1099 | $196.83K | $27.48M |
| Jul 19, 2025 | $0.1108 | $0.1108 | $0.1108 | $0.1108 | $211.99K | $27.68M |
| Jul 18, 2025 | $0.1135 | $0.1135 | $0.1135 | $0.1135 | $166.05K | $28.39M |
| Jul 17, 2025 | $0.1112 | $0.1112 | $0.1112 | $0.1112 | $173.00K | $27.81M |
| Jul 16, 2025 | $0.1117 | $0.1117 | $0.1117 | $0.1117 | $188.56K | $27.24M |
| Jul 15, 2025 | $0.1062 | $0.1062 | $0.1062 | $0.1062 | $171.45K | $26.55M |
| Jul 14, 2025 | $0.1101 | $0.1101 | $0.1101 | $0.1101 | $173.28K | $27.45M |
| Jul 13, 2025 | $0.0960 | $0.0960 | $0.0960 | $0.0960 | $67.51K | $24.32M |
| Jul 12, 2025 | $0.0992 | $0.0992 | $0.0992 | $0.0992 | $166.51K | $24.82M |
| Jul 11, 2025 | $0.1041 | $0.1041 | $0.1041 | $0.1041 | $277.70K | $26.11M |
| Jul 10, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $176.70K | $24.83M |
| Jul 9, 2025 | $0.0939 | $0.0939 | $0.0939 | $0.0939 | $195.33K | $23.36M |
| Jul 8, 2025 | $0.0920 | $0.0920 | $0.0920 | $0.0920 | $137.09K | $23.00M |
| Jul 7, 2025 | $0.0929 | $0.0929 | $0.0929 | $0.0929 | $184.70K | $23.17M |
| Jul 6, 2025 | $0.0932 | $0.0932 | $0.0932 | $0.0932 | $185.37K | $23.31M |
| Jul 5, 2025 | $0.0993 | $0.0993 | $0.0993 | $0.0993 | $168.18K | $24.83M |
| Jul 4, 2025 | $0.1016 | $0.1016 | $0.1016 | $0.1016 | $171.20K | $25.37M |
| Jul 3, 2025 | $0.1012 | $0.1012 | $0.1012 | $0.1012 | $187.48K | $25.34M |
| Jul 2, 2025 | $0.0951 | $0.0951 | $0.0951 | $0.0951 | $124.65K | $23.80M |
| Jul 1, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $167.30K | $25.20M |