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 (%)
Aug 31, 2022 0.5500 0.5800 0.5500 0.5800 2,160 +0.08(+16.00%)
Aug 30, 2022 0.5400 0.5700 0.5000 0.5000 2,275 -0.02(-4.58%)
Aug 29, 2022 0.5000 0.5800 0.5000 0.5240 1,142 +0.02(+4.80%)
Aug 25, 2022 0.5000 19 +0.00(+0.00%)
Aug 24, 2022 0.5200 0.6100 0.4901 0.5000 39,084 -0.06(-11.00%)
Aug 23, 2022 0.5950 0.5950 0.5618 0.5618 4,235 -0.02(-3.97%)
Aug 22, 2022 0.5200 0.5900 0.5200 0.5850 460 +0.00(+0.00%)
Aug 19, 2022 0.6000 0.6000 0.5850 0.5850 2,431 -0.05(-7.70%)
Aug 18, 2022 0.7200 0.7200 0.6052 0.6338 3,583 -0.05(-7.11%)
Aug 17, 2022 0.7500 0.8000 0.6500 0.6823 29,032 +0.08(+13.72%)
Aug 16, 2022 0.5000 0.7000 0.5000 0.6000 1,661 +0.05(+9.89%)
Aug 15, 2022 0.5600 0.6300 0.5460 0.5460 11,655 -0.08(-13.33%)
Aug 12, 2022 0.7900 0.7900 0.5500 0.6300 10,777 +0.02(+3.28%)
Aug 11, 2022 0.7400 0.7400 0.6100 0.6100 1,569 -0.08(-11.89%)
Aug 10, 2022 0.6000 0.7250 0.6000 0.6923 17,747 +0.09(+15.38%)
Aug 09, 2022 0.6000 0.6700 0.6000 0.6000 12,061 -0.07(-10.85%)
Aug 08, 2022 0.6900 0.7000 0.6000 0.6730 11,844 -0.04(-5.74%)
Aug 05, 2022 0.7140 0.7140 0.7140 0.7140 4,195 -0.00(-0.14%)
Aug 04, 2022 0.7150 0.8000 0.7150 0.7150 827 -0.04(-4.67%)
Aug 03, 2022 0.8100 0.8280 0.6300 0.7500 1,177 +0.06(+8.70%)
Aug 02, 2022 0.8000 0.8000 0.5901 0.6900 7,160 -0.04(-5.65%)
Aug 01, 2022 0.7500 0.7750 0.7313 0.7313 16,565 +0.01(+0.87%)
Jul 29, 2022 0.8500 0.8500 0.5900 0.7250 2,706 -0.10(-12.33%)
Jul 28, 2022 0.7540 0.9000 0.7140 0.8270 4,607 +0.11(+15.66%)
Jul 27, 2022 0.6900 0.8300 0.6000 0.7150 5,522 +0.03(+5.15%)
Jul 26, 2022 0.6900 0.7700 0.6400 0.6800 7,672 -0.01(-1.45%)
Jul 25, 2022 0.7500 0.7500 0.6900 0.6900 3,478 -0.11(-13.75%)
Jul 22, 2022 0.9000 0.9000 0.7500 0.8000 3,123 -0.10(-11.11%)
Jul 21, 2022 0.8250 0.9000 0.8250 0.9000 977 +0.14(+17.65%)
Jul 20, 2022 0.8600 0.8830 0.5751 0.7650 30,527 -0.14(-15.47%)
Jul 19, 2022 0.9050 0.9050 0.9050 0.9050 239 +0.00(+0.00%)
Jul 18, 2022 0.9050 0.9050 0.9050 0.9050 531 +0.03(+2.84%)
Jul 15, 2022 0.8800 0.8900 0.8800 0.8800 4,654 -0.01(-1.12%)
Jul 14, 2022 0.8800 0.8950 0.8800 0.8900 1,265 +0.00(+0.00%)
Jul 13, 2022 0.8950 0.8950 0.8800 0.8900 833 -0.02(-2.20%)
Jul 12, 2022 0.9100 0.9100 0.9100 0.9100 495 +0.03(+3.41%)
Jul 11, 2022 0.8888 0.8888 0.8800 0.8800 629 -0.02(-2.73%)
Jul 08, 2022 0.8800 0.9047 0.8800 0.9047 4,357 +0.00(+0.52%)
Jul 07, 2022 0.9100 0.9100 0.9000 0.9000 1,368 +0.00(+0.00%)
Jul 06, 2022 0.9205 0.9210 0.9000 0.9000 4,728 +0.00(+0.00%)
Jul 05, 2022 0.9420 0.9420 0.9000 0.9000 7,602 -0.02(-2.60%)
Jul 01, 2022 0.9240 0.9240 0.9240 0.9240 110 -0.03(-2.74%)
Jun 30, 2022 1.080 1.240 0.9500 0.9500 872 -0.02(-1.55%)
Jun 28, 2022 0.9650 8 +0.02(+1.58%)
Jun 27, 2022 1.095 1.250 0.9400 0.9500 6,135 +0.05(+5.56%)
Jun 24, 2022 0.9400 0.9500 0.9000 0.9000 1,047 +0.00(+0.00%)
Jun 23, 2022 0.9000 0.9000 0.9000 0.9000 2,810 +0.00(+0.00%)
Jun 22, 2022 0.9000 0.9000 0.8800 0.9000 1,535 -0.54(-37.50%)
Jun 21, 2022 0.8500 1.440 0.8500 1.440 7,715 +0.59(+69.41%)
Jun 17, 2022 1.040 1.100 0.8500 0.8500 11,526 -0.23(-21.30%)
Jun 16, 2022 1.180 1.190 1.080 1.080 4,103 -0.11(-9.24%)
Jun 15, 2022 1.185 1.190 1.170 1.190 1,145 +0.02(+1.71%)
Jun 14, 2022 1.140 1.220 1.140 1.170 2,712 +0.04(+3.54%)
Jun 13, 2022 1.270 1.270 0.8500 1.130 8,626 -0.14(-11.02%)
Jun 10, 2022 1.285 1.290 1.270 1.270 2,603 -0.01(-1.17%)
Jun 09, 2022 1.290 1.290 1.285 1.285 611 +0.00(+0.39%)
Jun 08, 2022 1.270 1.280 1.270 1.280 636 +0.01(+0.79%)
Jun 07, 2022 1.250 1.290 1.250 1.270 2,505 -0.02(-1.55%)
Jun 06, 2022 1.305 1.485 1.250 1.290 3,165 -0.03(-2.27%)
Jun 03, 2022 1.240 1.350 1.240 1.320 4,736 +0.05(+3.94%)
Jun 02, 2022 1.250 1.390 1.250 1.270 769 -0.01(-0.78%)
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.