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

The Crypto Company (OP: CRCW )

0.0013 UNCHANGED
Streaming Delayed Price Updated: 3:27 PM EDT, May 1, 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 (%)
May 01, 2024 0.0013 0.0013 0.0012 0.0013 10,405,076 +0.00(+0.00%)
Apr 30, 2024 0.0012 0.0014 0.0012 0.0013 14,398,283 +0.00(+8.33%)
Apr 29, 2024 0.0013 0.0014 0.0012 0.0012 11,666,969 -0.00(-7.69%)
Apr 26, 2024 0.0014 0.0014 0.0013 0.0013 2,429,174 -0.00(-7.14%)
Apr 25, 2024 0.0014 0.0015 0.0012 0.0014 6,795,561 +0.00(+7.69%)
Apr 24, 2024 0.0013 0.0015 0.0012 0.0013 5,787,975 +0.00(+0.00%)
Apr 23, 2024 0.0015 0.0016 0.0012 0.0013 14,182,807 -0.00(-13.33%)
Apr 22, 2024 0.0016 0.0016 0.0015 0.0015 6,170,859 -0.00(-6.25%)
Apr 19, 2024 0.0017 0.0017 0.0015 0.0016 8,559,239 +0.00(+6.67%)
Apr 18, 2024 0.0016 0.0017 0.0015 0.0015 8,545,945 -0.00(-6.25%)
Apr 17, 2024 0.0015 0.0017 0.0015 0.0016 7,829,796 -0.00(-5.88%)
Apr 16, 2024 0.0015 0.0017 0.0015 0.0017 2,297,598 +0.00(+0.00%)
Apr 15, 2024 0.0016 0.0017 0.0015 0.0017 4,458,552 +0.00(+0.00%)
Apr 12, 2024 0.0018 0.0020 0.0016 0.0017 14,689,646 +0.00(+0.00%)
Apr 11, 2024 0.0017 0.0017 0.0016 0.0017 5,602,152 +0.00(+0.00%)
Apr 10, 2024 0.0017 0.0017 0.0016 0.0017 2,429,334 +0.00(+6.25%)
Apr 09, 2024 0.0019 0.0019 0.0016 0.0016 8,517,404 -0.00(-11.11%)
Apr 08, 2024 0.0018 0.0019 0.0017 0.0018 4,275,921 +0.00(+0.00%)
Apr 05, 2024 0.0017 0.0018 0.0016 0.0018 2,928,126 +0.00(+5.88%)
Apr 04, 2024 0.0018 0.0018 0.0016 0.0017 2,740,012 -0.00(-5.56%)
Apr 03, 2024 0.0017 0.0018 0.0016 0.0018 3,368,093 +0.00(+5.88%)
Apr 02, 2024 0.0017 0.0019 0.0016 0.0017 13,292,123 -0.00(-5.56%)
Apr 01, 2024 0.0018 0.0019 0.0017 0.0018 6,981,133 +0.00(+0.00%)
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.