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

The Crypto Company (OP: CRCW )

0.0015 -0.0003 (-16.67%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 7, 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 (%)
Feb 28, 2022 2.360 2.452 2.020 2.240 13,043 +0.04(+1.82%)
Feb 25, 2022 2.345 2.290 2.200 2.200 13,229 -0.16(-6.78%)
Feb 24, 2022 2.210 2.550 2.010 2.360 18,040 +0.08(+3.51%)
Feb 23, 2022 2.500 2.500 2.220 2.280 7,340 -0.22(-8.80%)
Feb 22, 2022 2.420 2.555 2.180 2.500 18,092 +0.06(+2.46%)
Feb 18, 2022 2.440 0 -0.04(-1.61%)
Feb 17, 2022 2.665 2.675 2.480 2.480 10,703 -0.17(-6.24%)
Feb 16, 2022 2.650 2.700 2.600 2.645 2,621 +0.02(+0.95%)
Feb 15, 2022 2.670 2.700 2.620 2.620 7,449 -0.05(-1.87%)
Feb 14, 2022 2.700 2.700 2.570 2.670 8,472 +0.07(+2.69%)
Feb 11, 2022 2.800 3.000 2.600 2.600 27,189 -0.20(-7.14%)
Feb 10, 2022 2.820 2.975 2.800 2.800 10,093 +0.01(+0.36%)
Feb 09, 2022 2.805 2.860 2.750 2.790 7,616 +0.19(+7.31%)
Feb 08, 2022 2.855 2.990 2.570 2.600 26,989 -0.39(-13.04%)
Feb 07, 2022 3.070 3.105 2.670 2.990 29,685 +0.22(+7.94%)
Feb 04, 2022 2.825 2.825 2.670 2.770 3,474 +0.10(+3.75%)
Feb 03, 2022 2.865 2.670 2.670 8,495 -0.29(-9.64%)
Feb 02, 2022 3.020 3.060 2.620 2.955 7,247 -0.05(-1.83%)
Feb 01, 2022 3.000 3.100 2.600 3.010 9,937 +0.01(+0.33%)
Jan 31, 2022 2.750 3.000 2.750 3.000 13,754 +0.23(+8.11%)
Jan 28, 2022 3.045 3.045 2.480 2.775 34,323 -0.25(-8.42%)
Jan 27, 2022 3.070 3.100 2.400 3.030 11,906 -0.02(-0.66%)
Jan 26, 2022 3.000 3.100 3.000 3.050 8,156 +0.35(+12.96%)
Jan 25, 2022 2.230 3.210 2.230 2.700 19,073 +0.40(+17.39%)
Jan 24, 2022 2.990 3.010 2.000 2.300 56,989 -0.72(-23.71%)
Jan 21, 2022 3.000 3.070 3.000 3.015 10,643 -0.05(-1.79%)
Jan 20, 2022 3.090 3.090 3.050 3.070 2,962 -0.04(-1.29%)
Jan 19, 2022 3.220 3.340 3.050 3.110 10,548 -0.11(-3.42%)
Jan 18, 2022 3.280 3.310 3.000 3.220 17,121 +0.12(+4.04%)
Jan 14, 2022 3.095 0 +0.10(+3.17%)
Jan 13, 2022 3.300 3.350 3.000 3.000 21,190 +0.00(+0.00%)
Jan 12, 2022 3.400 3.440 3.000 3.000 24,949 -0.28(-8.54%)
Jan 11, 2022 3.390 3.400 3.150 3.280 11,817 -0.02(-0.61%)
Jan 10, 2022 3.170 3.490 3.010 3.300 14,752 +0.10(+3.12%)
Jan 07, 2022 3.325 3.500 3.100 3.200 21,727 +0.07(+2.24%)
Jan 06, 2022 3.300 3.300 3.110 3.130 9,709 -0.17(-5.15%)
Jan 05, 2022 3.550 3.550 3.250 3.300 9,836 -0.25(-7.04%)
Jan 04, 2022 3.650 3.750 3.330 3.550 12,670 -0.04(-1.12%)
Jan 03, 2022 3.600 3.725 3.300 3.590 42,175 -0.03(-0.83%)
Dec 31, 2021 3.590 3.880 3.520 3.620 13,267 +0.06(+1.69%)
Dec 30, 2021 3.925 3.950 3.560 3.560 15,607 -0.39(-9.87%)
Dec 29, 2021 3.980 4.000 3.600 3.950 13,104 +0.00(+0.00%)
Dec 28, 2021 4.100 4.100 3.900 3.950 7,078 -0.05(-1.25%)
Dec 27, 2021 4.150 4.190 4.000 4.000 16,839 -0.20(-4.76%)
Dec 23, 2021 3.900 4.250 3.900 4.200 23,802 +0.12(+2.94%)
Dec 22, 2021 3.900 4.250 3.870 4.080 13,383 +0.18(+4.62%)
Dec 21, 2021 3.810 4.100 3.810 3.900 18,675 -0.00(-0.13%)
Dec 20, 2021 4.000 4.150 3.790 3.905 9,658 -0.19(-4.76%)
Dec 17, 2021 4.415 4.740 3.550 4.100 17,664 -0.29(-6.61%)
Dec 16, 2021 4.210 4.480 3.950 4.390 10,964 -0.09(-2.01%)
Dec 15, 2021 4.540 4.600 3.800 4.480 8,899 +0.19(+4.43%)
Dec 14, 2021 3.960 4.300 3.855 4.290 22,974 +0.33(+8.33%)
Dec 13, 2021 4.600 4.750 3.660 3.960 38,717 -0.66(-14.19%)
Dec 10, 2021 4.450 4.750 4.350 4.615 20,576 +0.40(+9.36%)
Dec 09, 2021 4.285 4.760 4.220 4.220 38,375 -0.01(-0.24%)
Dec 08, 2021 4.750 5.070 4.110 4.230 75,337 -0.41(-8.84%)
Dec 07, 2021 4.400 4.720 4.100 4.640 21,549 +0.54(+13.17%)
Dec 06, 2021 4.550 4.730 4.100 4.100 21,791 +0.09(+2.24%)
Dec 03, 2021 4.720 4.760 4.000 4.010 42,034 -0.75(-15.76%)
Dec 02, 2021 5.000 5.000 4.600 4.760 31,398 -0.15(-3.05%)
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.