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

The Crypto Company (OP: CRCW )

0.0017 UNCHANGED
Streaming Delayed Price Updated: 12:46 PM EDT, May 23, 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 22, 2024 0.0022 0.0022 0.0016 0.0017 12,175,259 -0.00(-19.05%)
May 21, 2024 0.0016 0.0022 0.0015 0.0021 76,053,168 +0.00(+40.00%)
May 20, 2024 0.0014 0.0015 0.0013 0.0015 16,822,924 +0.00(+7.14%)
May 17, 2024 0.0012 0.0014 0.0012 0.0014 8,419,531 +0.00(+7.69%)
May 16, 2024 0.0014 0.0014 0.0012 0.0013 2,270,062 -0.00(-7.14%)
May 15, 2024 0.0012 0.0014 0.0012 0.0014 3,002,004 +0.00(+7.69%)
May 14, 2024 0.0012 0.0013 0.0012 0.0013 4,369,171 +0.00(+0.00%)
May 13, 2024 0.0013 0.0014 0.0012 0.0013 7,866,049 +0.00(+0.00%)
May 10, 2024 0.0014 0.0014 0.0012 0.0013 2,335,252 +0.00(+0.00%)
May 09, 2024 0.0014 0.0014 0.0013 0.0013 5,707,988 -0.00(-7.14%)
May 08, 2024 0.0013 0.0014 0.0013 0.0014 2,187,398 +0.00(+7.69%)
May 07, 2024 0.0014 0.0014 0.0013 0.0013 4,791,495 -0.00(-7.14%)
May 06, 2024 0.0012 0.0014 0.0012 0.0014 2,239,375 +0.00(+7.69%)
May 03, 2024 0.0013 0.0014 0.0012 0.0013 6,538,419 +0.00(+0.00%)
May 02, 2024 0.0013 0.0013 0.0012 0.0013 4,479,492 +0.00(+0.00%)
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%)
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.