ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

The Crypto Company (OP:CRCW)

0.0028 UNCHANGED
Streaming Delayed Price Updated: 3:57 PM EST, Dec 26, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 26, 2025 0.0028 0.0029 0.0025 0.0028 14,180,498 +0.00(+0.00%)
Dec 24, 2025 0.0029 0.0029 0.0027 0.0028 300,288 -0.00(-3.45%)
Dec 23, 2025 0.0028 0.0030 0.0026 0.0029 12,359,266 +0.00(+0.00%)
Dec 22, 2025 0.0030 0.0030 0.0028 0.0029 8,111,676 +0.00(+0.00%)
Dec 19, 2025 0.0031 0.0031 0.0029 0.0029 7,446,417 -0.00(-3.33%)
Dec 18, 2025 0.0026 0.0034 0.0025 0.0030 24,238,692 +0.00(+7.14%)
Dec 17, 2025 0.0030 0.0030 0.0026 0.0028 7,130,388 -0.00(-6.67%)
Dec 16, 2025 0.0030 0.0032 0.0027 0.0030 8,562,194 +0.00(+3.45%)
Dec 15, 2025 0.0030 0.0030 0.0027 0.0029 8,915,984 -0.00(-6.45%)
Dec 12, 2025 0.0031 0.0032 0.0030 0.0031 2,432,700 +0.00(+3.33%)
Dec 11, 2025 0.0031 0.0032 0.0028 0.0030 6,056,573 +0.00(+0.00%)
Dec 10, 2025 0.0031 0.0031 0.0028 0.0030 3,611,769 -0.00(-3.23%)
Dec 09, 2025 0.0029 0.0031 0.0028 0.0031 8,442,280 +0.00(+6.90%)
Dec 08, 2025 0.0029 0.0031 0.0028 0.0029 7,092,599 +0.00(+0.00%)
Dec 05, 2025 0.0035 0.0038 0.0027 0.0029 27,394,792 -0.00(-21.62%)
Dec 04, 2025 0.0039 0.0039 0.0035 0.0037 5,284,118 +0.00(+0.00%)
Dec 03, 2025 0.0038 0.0043 0.0034 0.0037 6,956,242 +0.00(+0.00%)
Dec 02, 2025 0.0036 0.0051 0.0032 0.0037 7,794,659 +0.00(+8.82%)
Dec 01, 2025 0.0036 0.0037 0.0031 0.0034 5,080,629 -0.00(-5.56%)
Nov 28, 2025 0.0037 0.0040 0.0032 0.0036 8,435,645 +0.00(+0.00%)
Nov 26, 2025 0.0033 0.0038 0.0031 0.0036 6,157,343 +0.00(+9.09%)
Nov 25, 2025 0.0031 0.0040 0.0027 0.0033 18,373,376 +0.00(+10.00%)
Nov 24, 2025 0.0028 0.0032 0.0027 0.0030 2,048,960 +0.00(+7.14%)
Nov 21, 2025 0.0027 0.0032 0.0024 0.0028 10,518,153 +0.00(+3.70%)
Nov 20, 2025 0.0029 0.0033 0.0024 0.0027 17,105,758 -0.00(-6.90%)
Nov 19, 2025 0.0029 0.0030 0.0028 0.0029 1,768,699 +0.00(+3.57%)
Nov 18, 2025 0.0026 0.0031 0.0026 0.0028 7,559,109 +0.00(+3.70%)
Nov 17, 2025 0.0029 0.0031 0.0025 0.0027 6,848,830 -0.00(-6.90%)
Nov 14, 2025 0.0027 0.0030 0.0025 0.0029 16,030,409 +0.00(+7.41%)
Nov 13, 2025 0.0031 0.0031 0.0025 0.0027 9,299,882 -0.00(-10.00%)
Nov 12, 2025 0.0031 0.0032 0.0027 0.0030 4,136,963 +0.00(+3.45%)
Nov 11, 2025 0.0032 0.0032 0.0025 0.0029 11,605,890 -0.00(-9.38%)
Nov 10, 2025 0.0033 0.0034 0.0029 0.0032 5,901,300 +0.00(+3.23%)
Nov 07, 2025 0.0034 0.0036 0.0028 0.0031 8,626,705 -0.00(-8.82%)
Nov 06, 2025 0.0036 0.0037 0.0030 0.0034 6,232,147 -0.00(-2.86%)
Nov 05, 2025 0.0033 0.0036 0.0028 0.0035 19,664,450 +0.00(+6.06%)
Nov 04, 2025 0.0028 0.0040 0.0027 0.0033 16,431,050 +0.00(+22.22%)
Nov 03, 2025 0.0031 0.0032 0.0024 0.0027 22,414,912 -0.00(-15.62%)
Oct 31, 2025 0.0032 0.0034 0.0025 0.0032 34,309,392 -0.00(-3.03%)
Oct 30, 2025 0.0036 0.0037 0.0032 0.0033 20,065,104 -0.00(-13.16%)
Oct 29, 2025 0.0039 0.0040 0.0035 0.0038 11,651,951 -0.00(-2.56%)
Oct 28, 2025 0.0045 0.0045 0.0037 0.0039 18,927,792 -0.00(-9.30%)
Oct 27, 2025 0.0049 0.0049 0.0039 0.0043 13,915,020 +0.00(+10.26%)
Oct 24, 2025 0.0041 0.0045 0.0038 0.0039 13,977,005 -0.00(-4.88%)
Oct 23, 2025 0.0048 0.0048 0.0040 0.0041 28,309,960 -0.00(-14.58%)
Oct 22, 2025 0.0044 0.0054 0.0044 0.0048 4,827,782 +0.00(+6.67%)
Oct 21, 2025 0.0047 0.0048 0.0043 0.0045 4,429,468 -0.00(-4.26%)
Oct 20, 2025 0.0043 0.0051 0.0042 0.0047 12,683,299 +0.00(+6.82%)
Oct 17, 2025 0.0044 0.0051 0.0042 0.0044 11,223,279 +0.00(+0.00%)
Oct 16, 2025 0.0055 0.0059 0.0042 0.0044 35,788,376 -0.00(-20.00%)
Oct 15, 2025 0.0062 0.0062 0.0054 0.0055 7,340,647 +0.00(+5.77%)
Oct 14, 2025 0.0044 0.0055 0.0042 0.0052 21,812,156 +0.00(+18.18%)
Oct 13, 2025 0.0054 0.0054 0.0044 0.0044 25,867,564 -0.00(-15.38%)
Oct 10, 2025 0.0059 0.0060 0.0050 0.0052 22,760,006 -0.00(-5.45%)
Oct 09, 2025 0.0058 0.0060 0.0049 0.0055 32,421,028 +0.00(+0.00%)
Oct 08, 2025 0.0052 0.0059 0.0048 0.0055 19,741,092 +0.00(+3.77%)
Oct 07, 2025 0.0076 0.0076 0.0049 0.0053 50,985,708 -0.00(-23.19%)
Oct 06, 2025 0.0075 0.0081 0.0057 0.0069 43,771,908 -0.00(-6.76%)
Oct 03, 2025 0.0082 0.0083 0.0072 0.0074 35,532,732 -0.00(-7.50%)
Oct 02, 2025 0.0079 0.0085 0.0077 0.0080 22,856,026 +0.00(+2.56%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.