Indicators

The Crypto Company (OP: CRCW )

0.0019 +0.0001 (+5.56%)

Streaming Delayed Price Updated: 3:15 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	0.0021	0.0018	0.0017	0.0018	18,613,760	-0.00(-10.00%)
Mar 27, 2024	0.0018	0.0021	0.0018	0.0020	21,374,634	+0.00(+11.11%)
Mar 26, 2024	0.0019	0.0019	0.0017	0.0018	10,762,836	+0.00(+0.00%)
Mar 25, 2024	0.0016	0.0018	0.0015	0.0018	32,903,454	+0.00(+5.88%)
Mar 22, 2024	0.0016	0.0017	0.0015	0.0017	15,947,647	+0.00(+0.00%)
Mar 21, 2024	0.0017	0.0018	0.0016	0.0017	17,628,910	+0.00(+0.00%)
Mar 20, 2024	0.0018	0.0018	0.0015	0.0017	26,312,984	-0.00(-5.56%)
Mar 19, 2024	0.0018	0.0019	0.0015	0.0018	47,800,320	-0.00(-5.26%)
Mar 18, 2024	0.0020	0.0020	0.0017	0.0019	29,412,508	-0.00(-5.00%)
Mar 15, 2024	0.0022	0.0022	0.0016	0.0020	58,684,552	-0.00(-4.76%)
Mar 14, 2024	0.0022	0.0023	0.0021	0.0021	34,145,224	-0.00(-8.70%)
Mar 13, 2024	0.0023	0.0026	0.0023	0.0023	48,523,608	+0.00(+9.52%)
Mar 12, 2024	0.0028	0.0029	0.0018	0.0021	95,811,632	-0.00(-22.22%)
Mar 11, 2024	0.0028	0.0029	0.0023	0.0027	47,145,572	+0.00(+17.39%)
Mar 08, 2024	0.0027	0.0029	0.0020	0.0023	67,159,744	-0.00(-11.54%)
Mar 07, 2024	0.0032	0.0037	0.0023	0.0026	121,523,312	-0.00(-13.33%)
Mar 06, 2024	0.0023	0.0035	0.0022	0.0030	150,383,968	+0.00(+36.36%)
Mar 05, 2024	0.0017	0.0026	0.0017	0.0022	204,537,648	+0.00(+46.67%)
Mar 04, 2024	0.0014	0.0016	0.0013	0.0015	40,668,500	+0.00(+15.38%)

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.