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 +0.0001 (+7.69%)
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 (%)
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%)
Mar 01, 2024 0.0015 0.0016 0.0012 0.0013 40,649,496 -0.00(-13.33%)
Feb 29, 2024 0.0014 0.0017 0.0013 0.0015 29,341,844 +0.00(+7.14%)
Feb 28, 2024 0.0014 0.0015 0.0012 0.0014 64,983,000 +0.00(+7.69%)
Feb 27, 2024 0.0012 0.0015 0.0012 0.0013 43,182,120 +0.00(+8.33%)
Feb 26, 2024 0.0014 0.0014 0.0011 0.0012 62,303,264 -0.00(-14.29%)
Feb 23, 2024 0.0015 0.0015 0.0013 0.0014 7,055,581 +0.00(+0.00%)
Feb 22, 2024 0.0013 0.0015 0.0013 0.0014 11,175,219 +0.00(+0.00%)
Feb 21, 2024 0.0015 0.0015 0.0012 0.0014 25,972,364 +0.00(+0.00%)
Feb 20, 2024 0.0013 0.0015 0.0013 0.0014 14,447,476 +0.00(+7.69%)
Feb 16, 2024 0.0016 0.0016 0.0012 0.0013 32,985,376 -0.00(-13.33%)
Feb 15, 2024 0.0020 0.0020 0.0013 0.0015 91,777,912 -0.00(-16.67%)
Feb 14, 2024 0.0018 0.0024 0.0015 0.0018 114,250,784 +0.00(+20.00%)
Feb 13, 2024 0.0012 0.0018 0.0011 0.0015 92,692,056 +0.00(+36.36%)
Feb 12, 2024 0.0012 0.0013 0.0010 0.0011 51,349,728 +0.00(+0.00%)
Feb 09, 2024 0.0010 0.0011 0.0009 0.0011 18,419,056 +0.00(+22.22%)
Feb 08, 2024 0.0011 0.0011 0.0008 0.0009 52,253,912 -0.00(-18.18%)
Feb 07, 2024 0.0012 0.0012 0.0009 0.0011 38,335,420 -0.00(-8.33%)
Feb 06, 2024 0.0010 0.0012 0.0010 0.0012 4,756,617 +0.00(+9.09%)
Feb 05, 2024 0.0011 0.0012 0.0010 0.0011 14,903,755 +0.00(+0.00%)
Feb 02, 2024 0.0011 0.0012 0.0010 0.0011 10,092,209 +0.00(+0.00%)
Feb 01, 2024 0.0011 0.0012 0.0010 0.0011 26,022,300 +0.00(+0.00%)
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%)
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.