Recent Quotes
My Watchlist
Indicators
Investor Uprising 25
Overview
News
Currencies
International
Treasuries

The Crypto Company (OP: CRCW )

0.0011 +0.0002 (+22.22%)
Streaming Delayed Price Updated: 3:55 PM EST, Nov 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 07, 2024 0.0011 0.0012 0.0009 0.0011 62,358,628 +0.00(+22.22%)
Nov 06, 2024 0.0009 0.0011 0.0008 0.0009 53,867,244 +0.00(+12.50%)
Nov 05, 2024 0.0009 0.0009 0.0008 0.0008 10,932,856 +0.00(+0.00%)
Nov 04, 2024 0.0008 0.0009 0.0008 0.0008 3,051,846 -0.00(-11.11%)
Nov 01, 2024 0.0008 0.0009 0.0007 0.0009 22,945,384 +0.00(+12.50%)
Oct 31, 2024 0.0008 0.0009 0.0007 0.0008 45,488,656 +0.00(+14.29%)
Oct 30, 2024 0.0009 0.0010 0.0007 0.0007 105,270,600 -0.00(-30.00%)
Oct 29, 2024 0.0010 0.0010 0.0008 0.0010 92,797,384 +0.00(+11.11%)
Oct 28, 2024 0.0009 0.0010 0.0008 0.0009 26,110,408 -0.00(-10.00%)
Oct 25, 2024 0.0009 0.0010 0.0009 0.0010 1,981,978 +0.00(+11.11%)
Oct 24, 2024 0.0009 0.0010 0.0008 0.0009 15,181,359 +0.00(+0.00%)
Oct 23, 2024 0.0009 0.0009 0.0008 0.0009 11,082,841 +0.00(+0.00%)
Oct 22, 2024 0.0008 0.0009 0.0008 0.0009 16,977,164 +0.00(+0.00%)
Oct 21, 2024 0.0009 0.0010 0.0009 0.0009 12,238,270 -0.00(-10.00%)
Oct 18, 2024 0.0010 0.0010 0.0009 0.0010 5,397,468 +0.00(+11.11%)
Oct 17, 2024 0.0010 0.0010 0.0009 0.0009 349,585 -0.00(-10.00%)
Oct 16, 2024 0.0008 0.0010 0.0008 0.0010 6,240,850 +0.00(+11.11%)
Oct 15, 2024 0.0009 0.0010 0.0008 0.0009 36,808,464 -0.00(-10.00%)
Oct 14, 2024 0.0008 0.0010 0.0008 0.0010 31,048,032 +0.00(+11.11%)
Oct 11, 2024 0.0008 0.0009 0.0008 0.0009 13,096,555 +0.00(+12.50%)
Oct 10, 2024 0.0009 0.0010 0.0008 0.0008 10,202,809 -0.00(-11.11%)
Oct 09, 2024 0.0009 0.0010 0.0008 0.0009 4,448,758 +0.00(+0.00%)
Oct 08, 2024 0.0009 0.0009 0.0008 0.0009 14,185,809 +0.00(+12.50%)
Oct 07, 2024 0.0009 0.0010 0.0008 0.0008 17,764,412 -0.00(-20.00%)
Oct 04, 2024 0.0010 0.0010 0.0009 0.0010 8,418,660 +0.00(+11.11%)
Oct 03, 2024 0.0008 0.0010 0.0008 0.0009 7,603,591 +0.00(+0.00%)
Oct 02, 2024 0.0009 0.0010 0.0008 0.0009 12,529,224 +0.00(+0.00%)
Oct 01, 2024 0.0009 0.0010 0.0009 0.0009 15,072,235 +0.00(+0.00%)
Sep 30, 2024 0.0011 0.0011 0.0009 0.0009 15,639,841 -0.00(-10.00%)
Sep 27, 2024 0.0010 0.0010 0.0009 0.0010 30,880,360 +0.00(+0.00%)
Sep 26, 2024 0.0010 0.0010 0.0009 0.0010 20,114,646 +0.00(+11.11%)
Sep 25, 2024 0.0010 0.0010 0.0009 0.0009 19,064,962 -0.00(-10.00%)
Sep 24, 2024 0.0009 0.0010 0.0009 0.0010 30,975,748 +0.00(+0.00%)
Sep 23, 2024 0.0009 0.0010 0.0009 0.0010 29,593,380 -0.00(-9.09%)
Sep 20, 2024 0.0011 0.0011 0.0010 0.0011 3,582,546 +0.00(+0.00%)
Sep 19, 2024 0.0011 0.0011 0.0009 0.0011 37,979,596 +0.00(+10.00%)
Sep 18, 2024 0.0009 0.0011 0.0009 0.0010 29,650,972 +0.00(+0.00%)
Sep 17, 2024 0.0010 0.0012 0.0010 0.0010 27,331,780 -0.00(-9.09%)
Sep 16, 2024 0.0011 0.0013 0.0011 0.0011 10,577,837 +0.00(+0.00%)
Sep 13, 2024 0.0012 0.0012 0.0010 0.0011 17,772,484 +0.00(+0.00%)
Sep 12, 2024 0.0012 0.0012 0.0010 0.0011 25,316,450 +0.00(+0.00%)
Sep 11, 2024 0.0012 0.0012 0.0010 0.0011 10,207,939 -0.00(-8.33%)
Sep 10, 2024 0.0014 0.0014 0.0012 0.0012 11,757,946 -0.00(-14.29%)
Sep 09, 2024 0.0013 0.0015 0.0011 0.0014 13,516,744 +0.00(+16.67%)
Sep 06, 2024 0.0011 0.0014 0.0011 0.0012 8,858,249 +0.00(+0.00%)
Sep 05, 2024 0.0013 0.0013 0.0011 0.0012 4,350,999 +0.00(+0.00%)
Sep 04, 2024 0.0012 0.0013 0.0012 0.0012 9,218,727 +0.00(+0.00%)
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.