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

The Crypto Company (OP: CRCW )

0.0007 UNCHANGED
Streaming Delayed Price Updated: 10:56 AM EST, Nov 29, 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 (%)
Nov 27, 2024 0.0007 0.0008 0.0006 0.0007 28,717,330 +0.00(+0.00%)
Nov 26, 2024 0.0007 0.0007 0.0006 0.0007 27,070,236 +0.00(+16.67%)
Nov 25, 2024 0.0007 0.0008 0.0006 0.0006 40,049,368 -0.00(-25.00%)
Nov 22, 2024 0.0008 0.0009 0.0007 0.0008 78,360,552 +0.00(+0.00%)
Nov 21, 2024 0.0009 0.0010 0.0008 0.0008 30,535,280 -0.00(-11.11%)
Nov 20, 2024 0.0010 0.0010 0.0008 0.0009 13,008,309 +0.00(+0.00%)
Nov 19, 2024 0.0009 0.0010 0.0008 0.0009 6,226,914 +0.00(+0.00%)
Nov 18, 2024 0.0010 0.0010 0.0008 0.0009 8,425,883 +0.00(+0.00%)
Nov 15, 2024 0.0010 0.0010 0.0009 0.0009 12,870,250 +0.00(+0.00%)
Nov 14, 2024 0.0009 0.0009 0.0008 0.0009 104,094,760 +0.00(+12.50%)
Nov 13, 2024 0.0010 0.0010 0.0008 0.0008 52,620,340 -0.00(-11.11%)
Nov 12, 2024 0.0011 0.0012 0.0008 0.0009 79,109,072 -0.00(-18.18%)
Nov 11, 2024 0.0009 0.0012 0.0008 0.0011 97,586,272 +0.00(+10.00%)
Nov 08, 2024 0.0011 0.0011 0.0009 0.0010 58,862,760 -0.00(-9.09%)
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.