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 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 5, 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 (%)
Apr 28, 2023 0.0920 0.1090 0.0720 0.0900 55,169 -0.00(-1.10%)
Apr 27, 2023 0.1100 0.1100 0.0730 0.0910 8,751 +0.01(+13.75%)
Apr 26, 2023 0.1400 0.1554 0.0720 0.0800 560,806 -0.09(-52.94%)
Apr 25, 2023 0.1850 0.1850 0.1500 0.1700 33,605 -0.01(-8.11%)
Apr 24, 2023 0.1900 0.2000 0.1600 0.1850 164,377 -0.01(-2.63%)
Apr 21, 2023 0.1900 0.1900 0.1900 0.1900 425 -0.02(-9.52%)
Apr 20, 2023 0.2100 0.2166 0.1900 0.2100 54,555 +0.00(+0.00%)
Apr 19, 2023 0.2450 0.2450 0.2100 0.2100 491,445 -0.04(-14.29%)
Apr 18, 2023 0.2325 0.2450 0.2325 0.2450 802 -0.03(-9.26%)
Apr 17, 2023 0.2200 0.2700 0.2200 0.2700 5,569 +0.05(+22.73%)
Apr 13, 2023 0.2200 234 -0.01(-5.38%)
Apr 12, 2023 0.2200 0.2325 0.2200 0.2325 453 -0.01(-5.10%)
Apr 11, 2023 0.2325 0.2450 0.2300 0.2450 860 +0.02(+10.26%)
Apr 10, 2023 0.2200 0.2450 0.2200 0.2222 4,882 -0.01(-3.39%)
Apr 06, 2023 0.2325 0.2325 0.2300 0.2300 900 -0.01(-4.17%)
Apr 05, 2023 0.2700 0.2700 0.2400 0.2400 1,844 -0.02(-5.88%)
Apr 04, 2023 0.2400 0.2550 0.2400 0.2550 3,259 -0.01(-1.92%)
Apr 03, 2023 0.2700 0.2700 0.2600 0.2600 41,389 -0.01(-3.70%)
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%)
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.