Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

The Crypto Company (OP: CRCW )

0.0014 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2024 0.0013 0.0014 0.0010 0.0011 41,491,136 -0.00(-15.38%)
Jan 30, 2024 0.0013 0.0014 0.0012 0.0013 7,780,539 +0.00(+0.00%)
Jan 29, 2024 0.0012 0.0014 0.0012 0.0013 14,792,720 +0.00(+0.00%)
Jan 26, 2024 0.0012 0.0014 0.0012 0.0013 14,593,103 +0.00(+8.33%)
Jan 25, 2024 0.0012 0.0013 0.0011 0.0012 16,398,702 +0.00(+0.00%)
Jan 24, 2024 0.0012 0.0013 0.0011 0.0012 28,167,552 +0.00(+9.09%)
Jan 23, 2024 0.0013 0.0013 0.0010 0.0011 63,031,136 -0.00(-15.38%)
Jan 22, 2024 0.0014 0.0014 0.0012 0.0013 23,449,604 -0.00(-7.14%)
Jan 19, 2024 0.0015 0.0016 0.0013 0.0014 35,145,448 -0.00(-6.67%)
Jan 18, 2024 0.0017 0.0017 0.0014 0.0015 36,092,228 -0.00(-11.76%)
Jan 17, 2024 0.0018 0.0019 0.0016 0.0017 32,266,612 -0.00(-5.56%)
Jan 16, 2024 0.0020 0.0022 0.0018 0.0018 33,040,480 -0.00(-14.29%)
Jan 12, 2024 0.0026 0.0027 0.0018 0.0021 77,393,112 -0.00(-22.22%)
Jan 11, 2024 0.0021 0.0030 0.0019 0.0027 118,697,728 +0.00(+50.00%)
Jan 10, 2024 0.0016 0.0020 0.0016 0.0018 68,629,912 +0.00(+12.50%)
Jan 09, 2024 0.0017 0.0018 0.0016 0.0016 26,782,296 +0.00(+0.00%)
Jan 08, 2024 0.0017 0.0018 0.0015 0.0016 45,659,272 -0.00(-5.88%)
Jan 05, 2024 0.0017 0.0017 0.0015 0.0017 39,952,840 +0.00(+0.00%)
Jan 04, 2024 0.0020 0.0020 0.0015 0.0017 69,408,472 -0.00(-15.00%)
Jan 03, 2024 0.0024 0.0025 0.0018 0.0020 43,963,188 -0.00(-16.67%)
Jan 02, 2024 0.0020 0.0027 0.0019 0.0024 37,604,956 +0.00(+26.32%)
Dec 29, 2023 0.0018 0.0019 0.0015 0.0019 51,788,768 +0.00(+5.56%)
Dec 28, 2023 0.0019 0.0021 0.0017 0.0018 26,098,828 -0.00(-5.26%)
Dec 27, 2023 0.0016 0.0024 0.0016 0.0019 28,363,104 +0.00(+11.76%)
Dec 26, 2023 0.0018 0.0018 0.0015 0.0017 21,410,650 +0.00(+0.00%)
Dec 22, 2023 0.0016 0.0020 0.0015 0.0017 32,473,244 +0.00(+6.25%)
Dec 21, 2023 0.0019 0.0021 0.0015 0.0016 33,809,776 -0.00(-15.79%)
Dec 20, 2023 0.0016 0.0030 0.0015 0.0019 52,528,296 +0.00(+11.76%)
Dec 19, 2023 0.0016 0.0018 0.0015 0.0017 22,103,542 +0.00(+0.00%)
Dec 18, 2023 0.0021 0.0021 0.0015 0.0017 26,802,608 -0.00(-22.73%)
Dec 15, 2023 0.0020 0.0023 0.0019 0.0022 22,073,012 +0.00(+15.79%)
Dec 14, 2023 0.0024 0.0024 0.0019 0.0019 32,399,694 -0.00(-17.39%)
Dec 13, 2023 0.0023 0.0028 0.0021 0.0023 35,410,328 +0.00(+0.00%)
Dec 12, 2023 0.0021 0.0028 0.0019 0.0023 24,875,806 +0.00(+21.05%)
Dec 11, 2023 0.0025 0.0028 0.0018 0.0019 30,362,148 -0.00(-17.39%)
Dec 08, 2023 0.0046 0.0046 0.0022 0.0023 49,194,480 -0.00(-48.89%)
Dec 07, 2023 0.0040 0.0052 0.0035 0.0045 44,108,696 +0.00(+15.38%)
Dec 06, 2023 0.0101 0.0107 0.0036 0.0039 131,521,632 -0.01(-57.14%)
Dec 05, 2023 0.0096 0.0181 0.0087 0.0091 74,807,400 +0.00(+1.11%)
Dec 04, 2023 0.0053 0.0090 0.0053 0.0090 34,999,312 +0.00(+91.49%)
Dec 01, 2023 0.0032 0.0056 0.0031 0.0047 42,231,360 +0.00(+62.07%)
Nov 30, 2023 0.0018 0.0037 0.0017 0.0029 19,424,272 +0.00(+70.59%)
Nov 29, 2023 0.0017 0.0017 0.0015 0.0017 5,932,374 +0.00(+0.00%)
Nov 28, 2023 0.0014 0.0017 0.0014 0.0017 1,891,215 +0.00(+21.43%)
Nov 27, 2023 0.0016 0.0018 0.0014 0.0014 9,422,908 -0.00(-12.50%)
Nov 24, 2023 0.0015 0.0016 0.0015 0.0016 1,264,075 +0.00(+14.29%)
Nov 22, 2023 0.0016 0.0016 0.0013 0.0014 4,040,213 -0.00(-6.67%)
Nov 21, 2023 0.0016 0.0016 0.0014 0.0015 5,763,837 +0.00(+7.14%)
Nov 20, 2023 0.0017 0.0017 0.0013 0.0014 6,743,314 -0.00(-12.50%)
Nov 17, 2023 0.0014 0.0018 0.0014 0.0016 13,686,967 -0.00(-5.88%)
Nov 16, 2023 0.0009 0.0019 0.0008 0.0017 34,987,444 +0.00(+88.89%)
Nov 15, 2023 0.0009 0.0009 0.0008 0.0009 1,308,102 +0.00(+0.00%)
Nov 14, 2023 0.0009 0.0009 0.0008 0.0009 2,765,998 +0.00(+12.50%)
Nov 13, 2023 0.0010 0.0010 0.0008 0.0008 4,069,545 -0.00(-11.11%)
Nov 10, 2023 0.0008 0.0010 0.0008 0.0009 13,587,470 +0.00(+12.50%)
Nov 09, 2023 0.0007 0.0008 0.0006 0.0008 11,096,243 +0.00(+33.33%)
Nov 08, 2023 0.0006 0.0007 0.0006 0.0006 3,467,044 -0.00(-14.29%)
Nov 07, 2023 0.0007 0.0007 0.0006 0.0007 884,307 +0.00(+16.67%)
Nov 06, 2023 0.0008 0.0008 0.0006 0.0006 5,415,800 -0.00(-25.00%)
Nov 03, 2023 0.0007 0.0008 0.0006 0.0008 4,045,777 +0.00(+14.29%)
Nov 02, 2023 0.0008 0.0008 0.0007 0.0007 9,963,306 -0.00(-12.50%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.