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

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
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 (%)
Mar 31, 2023 0.2400 0.2700 0.2400 0.2700 2,096 +0.03(+10.20%)
Mar 30, 2023 0.2500 0.2700 0.2450 0.2450 2,634 +0.01(+2.08%)
Mar 29, 2023 0.2100 0.2400 0.2100 0.2400 740 +0.02(+9.34%)
Mar 24, 2023 0.2195 60 -0.00(-0.23%)
Mar 23, 2023 0.2200 0.2200 0.2200 0.2200 359 +0.00(+0.00%)
Mar 22, 2023 0.2100 0.2200 0.2100 0.2200 1,091 +0.01(+4.76%)
Mar 21, 2023 0.2100 0.2100 0.2100 0.2100 221 -0.01(-4.55%)
Mar 20, 2023 0.2416 0.2416 0.2200 0.2200 5,087 +0.00(+0.00%)
Mar 17, 2023 0.2500 0.2500 0.2200 0.2200 24,541 +0.00(+0.00%)
Mar 16, 2023 0.2250 0.2250 0.2200 0.2200 5,664 +0.01(+4.51%)
Mar 15, 2023 0.2100 0.2176 0.2048 0.2105 217,495 +0.01(+2.78%)
Mar 14, 2023 0.2700 0.2700 0.2048 0.2048 204,139 -0.04(-14.67%)
Mar 13, 2023 0.2400 0.2725 0.2100 0.2400 16,307 +0.03(+16.45%)
Mar 09, 2023 0.2061 120 -0.00(-1.86%)
Mar 07, 2023 0.2100 1 -0.04(-14.74%)
Mar 06, 2023 0.2463 0.2463 0.2463 0.2463 1,252 +0.00(+1.57%)
Mar 02, 2023 0.2425 209 -0.00(-1.02%)
Mar 01, 2023 0.2500 0.2500 0.2450 0.2450 632 +0.01(+2.08%)
Feb 27, 2023 0.2400 42 +0.01(+4.35%)
Feb 24, 2023 0.2500 0.2500 0.2300 0.2300 498 -0.01(-4.17%)
Feb 23, 2023 0.2400 0.2400 0.2400 0.2400 539 -0.01(-4.00%)
Feb 22, 2023 0.2100 0.2500 0.2100 0.2500 10,515 +0.01(+4.17%)
Feb 21, 2023 0.2400 0.2500 0.2250 0.2400 3,064 +0.00(+0.00%)
Feb 17, 2023 0.2500 0.2500 0.2300 0.2400 5,911 +0.00(+0.00%)
Feb 16, 2023 0.2500 0.2500 0.2300 0.2400 15,179 -0.01(-4.00%)
Feb 15, 2023 0.2300 0.2500 0.2201 0.2500 6,885 +0.01(+4.17%)
Feb 14, 2023 0.2250 0.2500 0.2225 0.2400 53,544 +0.03(+12.94%)
Feb 13, 2023 0.2200 0.2250 0.2000 0.2125 12,366 +0.00(+0.00%)
Feb 10, 2023 0.2200 0.2200 0.1755 0.2125 10,066 +0.01(+6.25%)
Feb 09, 2023 0.2300 0.2300 0.2000 0.2000 3,093 -0.02(-11.11%)
Feb 08, 2023 0.2025 0.2250 0.2025 0.2250 2,719 -0.01(-2.17%)
Feb 07, 2023 0.2300 0.2300 0.2100 0.2300 2,844 +0.05(+27.78%)
Feb 06, 2023 0.2300 0.2300 0.1800 0.1800 4,761 -0.05(-23.08%)
Feb 03, 2023 0.2400 0.2400 0.1669 0.2340 111,345 -0.01(-2.50%)
Feb 02, 2023 0.1500 0.2400 0.1500 0.2400 40,782 +0.04(+20.00%)
Feb 01, 2023 0.2000 0.2000 0.1700 0.2000 35,786 +0.00(+0.00%)
Jan 31, 2023 0.2200 0.2200 0.2000 0.2000 17,988 +0.01(+5.26%)
Jan 30, 2023 0.2000 0.2200 0.1900 0.1900 1,116 -0.03(-13.60%)
Jan 27, 2023 0.2200 0.2200 0.1800 0.2199 20,396 +0.00(+0.00%)
Jan 26, 2023 0.1900 0.2199 0.1650 0.2199 35,717 +0.03(+15.74%)
Jan 25, 2023 0.2400 0.2400 0.1500 0.1900 42,645 -0.05(-20.83%)
Jan 24, 2023 0.2100 0.2500 0.1600 0.2400 49,676 +0.00(+0.00%)
Jan 23, 2023 0.2700 0.2700 0.2000 0.2400 30,240 +0.04(+23.08%)
Jan 20, 2023 0.2000 0.2600 0.1950 0.1950 31,819 -0.08(-27.78%)
Jan 19, 2023 0.3000 0.3000 0.1950 0.2700 82,017 +0.07(+35.00%)
Jan 18, 2023 0.2600 0.3000 0.1735 0.2000 87,185 -0.01(-3.52%)
Jan 17, 2023 0.2860 0.2860 0.2000 0.2073 69,853 -0.08(-27.52%)
Jan 13, 2023 0.2020 0.2860 0.1050 0.2860 42,992 +0.05(+21.70%)
Jan 12, 2023 0.2500 0.2500 0.1950 0.2350 33,500 -0.02(-6.00%)
Jan 11, 2023 0.2590 0.2590 0.2250 0.2500 18,282 +0.00(+0.00%)
Jan 10, 2023 0.1550 0.2500 0.1545 0.2500 103,021 +0.05(+28.21%)
Jan 09, 2023 0.1000 0.2590 0.1000 0.1950 16,457 -0.01(-4.79%)
Jan 06, 2023 0.2799 0.2799 0.1900 0.2048 30,827 +0.00(+2.40%)
Jan 05, 2023 0.2000 0.2000 0.2000 0.2000 101 +0.01(+2.56%)
Jan 04, 2023 0.2470 0.2800 0.1950 0.1950 57,170 -0.00(-2.45%)
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.