Recent Quotes
My Watchlist
Indicators
REW 40 Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The Crypto Company (OP:CRCW)

0.0037 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EST, Dec 3, 2025 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 (%)
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.
© 2025 FinancialContent. All rights reserved.