Crypto Company (PK) (CRCW)
USOTC
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -7.69230769231 | 0.0013 | 0.0014 | 0.0012 | 5392506 | 0.00127778 | CS |
| 4 | -0.0002 | -14.2857142857 | 0.0014 | 0.0015 | 0.0012 | 6989996 | 0.00131619 | CS |
| 12 | -0.0001 | -7.69230769231 | 0.0013 | 0.0022 | 0.0012 | 11485040 | 0.0015279 | CS |
| 26 | 0 | 0 | 0.0012 | 0.0037 | 0.0008 | 22739411 | 0.00174234 | CS |
| 52 | -0.0009 | -42.8571428571 | 0.0021 | 0.0181 | 0.0006 | 21295124 | 0.00191666 | CS |
| 156 | -2.1088 | -99.9431279621 | 2.11 | 5.74 | 0.0006 | 7415507 | 0.00513889 | CS |
| 260 | -0.4988 | -99.76 | 0.5 | 75 | 0.0006 | 5940584 | 0.00742999 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722029100 | 0.0011999 | 0 | 0.00 | 0.00125 | 0.0013 | 0.0011999 | 2640594 |
| 1721942400 | 0.0011999 | -5.0E-5 | -4.00 | 0.0011999 | 0.0013 | 0.0011999 | 5191126 |
| 1721856480 | 0.00125 | 0 | 0.00 | 0.0013 | 0.0013 | 0.0011999 | 2116181 |
| 1721770140 | 0.00125 | -5.0E-5 | -3.85 | 0.0014 | 0.0014 | 0.0011999 | 5037010 |
| 1721683740 | 0.0013 | -4.0E-5 | -2.99 | 0.0014 | 0.0014 | 0.0011999 | 7676600 |
| 1721424180 | 0.00134 | 4.0E-5 | 3.08 | 0.0013 | 0.0014 | 0.0011999 | 6941611 |
| 1721337960 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 6574280 |
| 1721251320 | 0.0013 | 0 | 0.00 | 0.0011999 | 0.0013 | 0.0011999 | 8927176 |
| 1721164920 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 4990416 |
| 1721078940 | 0.0013 | -4.0E-5 | -2.99 | 0.0011999 | 0.0014 | 0.0011999 | 8465760 |
| 1720819200 | 0.00134 | 4.0E-5 | 3.08 | 0.0013 | 0.0014 | 0.00125 | 28960108 |
| 1720733280 | 0.0013 | 0 | 0.00 | 0.0014 | 0.0014 | 0.00125 | 16694268 |
| 1720646880 | 0.0013 | -5.0E-5 | -3.70 | 0.0014 | 0.0014 | 0.0013 | 1946264 |
| 1720560540 | 0.00135 | 5.0E-5 | 3.85 | 0.0013 | 0.0014 | 0.0013 | 8956362 |
| 1720473600 | 0.0013 | -0.0001 | -7.14 | 0.00135 | 0.0014 | 0.0013 | 308348 |
| 1720214640 | 0.0014 | 0 | 0.00 | 0.00135 | 0.0014 | 0.0013 | 4376582 |
| 1720041000 | 0.0014 | 5.0E-5 | 3.70 | 0.0014 | 0.0015 | 0.0014 | 6108987 |
| 1719955740 | 0.00135 | 5.0E-5 | 3.85 | 0.00135 | 0.0014 | 0.0013 | 1899042 |
| 1719868980 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0013 | 6464562 |
| 1719610020 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 1175243 |
| 1719523200 | 0.0014 | 0.0001 | 7.69 | 0.0014 | 0.0014 | 0.00125 | 17620749 |
| 1719437040 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.00125 | 2469744 |
| 1719350880 | 0.0013 | -0.0001 | -7.14 | 0.00135 | 0.0014 | 0.0013 | 1099714 |
| 1719264540 | 0.0014 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0011999 | 17994878 |
| 1719005220 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0011999 | 66349748 |
| 1718918640 | 0.0013 | -0.00014 | -9.72 | 0.0014 | 0.0014499 | 0.0011999 | 19811883 |
| 1718746140 | 0.00144 | 4.0E-5 | 2.86 | 0.0014 | 0.0015 | 0.0013 | 2140314 |
| 1718659680 | 0.0014 | -0.0001 | -6.67 | 0.0015 | 0.0017 | 0.00135 | 4997021 |
| 1718400300 | 0.0015 | 0 | 0.00 | 0.0015 | 0.0016 | 0.0013 | 10214264 |
| 1718314140 | 0.0015 | 0.0001 | 7.14 | 0.0014 | 0.0016 | 0.0014 | 18387439 |
| 1718227380 | 0.0014 | 5.0E-5 | 3.70 | 0.0014 | 0.0014 | 0.0013 | 8184767 |
| 1718141340 | 0.00135 | -0.00015 | -10.00 | 0.0015 | 0.0015 | 0.00125 | 30380100 |
| 1718054880 | 0.0015 | 0.0001 | 7.14 | 0.0016 | 0.0016 | 0.0014 | 12111355 |
| 1717795800 | 0.0014 | -0.0004 | -22.22 | 0.0018 | 0.00185 | 0.0013 | 64940266 |
| 1717709400 | 0.0018 | -0.0001 | -5.26 | 0.002 | 0.002 | 0.0018 | 2602155 |
| 1717622460 | 0.0019 | 5.0E-5 | 2.70 | 0.0019 | 0.00195 | 0.0017 | 6458370 |
| 1717536360 | 0.00185 | -5.0E-5 | -2.63 | 0.00185 | 0.0019 | 0.00165 | 20743639 |
| 1717450140 | 0.0019 | 0 | 0.00 | 0.0018 | 0.002 | 0.0017 | 5117268 |
| 1717190940 | 0.0019 | 0.0001 | 5.56 | 0.0019 | 0.0021 | 0.0018 | 2943419 |
| 1717104540 | 0.0018 | -0.0001 | -5.26 | 0.0019 | 0.002 | 0.0018 | 3467438 |
| 1717018020 | 0.0019 | -4.0E-5 | -2.06 | 0.0019 | 0.0021 | 0.0017 | 5467655 |
| 1716931740 | 0.00194 | 0.00014 | 7.78 | 0.0018 | 0.00205 | 0.00165 | 12104753 |
| 1716585840 | 0.0018 | 0.00015 | 9.09 | 0.0017 | 0.0022 | 0.0016 | 27905569 |
| 1716499740 | 0.00165 | -5.0E-5 | -2.94 | 0.0018 | 0.0018 | 0.0016 | 3546761 |
| 1716412800 | 0.0017 | -0.0004 | -19.05 | 0.0022 | 0.0022 | 0.00155 | 12175259 |
| 1716326940 | 0.0021 | 0.0006 | 40.00 | 0.0016 | 0.0022 | 0.0014499 | 76053164 |
| 1716240180 | 0.0015 | 0.00015 | 11.11 | 0.0014 | 0.00151 | 0.0013 | 16822924 |
| 1715981340 | 0.00135 | 5.0E-5 | 3.85 | 0.0013 | 0.0014 | 0.0011999 | 8419531 |
| 1715894940 | 0.0013 | -5.0E-5 | -3.70 | 0.0014 | 0.0014 | 0.0011999 | 2270062 |
| 1715808000 | 0.00135 | 5.0E-5 | 3.85 | 0.0011999 | 0.0014 | 0.0011999 | 3002004 |
| 1715722140 | 0.0013 | 5.0E-5 | 4.00 | 0.0011999 | 0.0013 | 0.0011999 | 4369171 |
| 1715635200 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0014 | 0.0011999 | 7866049 |
| 1715376000 | 0.0013 | 0 | 0.00 | 0.0014 | 0.0014 | 0.0011999 | 2335252 |
| 1715289720 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 5707988 |
| 1715203200 | 0.0014 | 0.0001 | 7.69 | 0.0013 | 0.0014 | 0.0013 | 2187398 |
| 1715117340 | 0.0013 | -0.0001 | -7.14 | 0.0014 | 0.0014 | 0.0013 | 4791495 |
| 1715030940 | 0.0014 | 0.0001 | 7.69 | 0.0011999 | 0.0014 | 0.0011999 | 2239375 |
| 1714771740 | 0.0013 | 0 | 0.00 | 0.0013 | 0.0014 | 0.0011999 | 6538419 |
| 1714685340 | 0.0013 | 5.0E-5 | 4.00 | 0.0013 | 0.0013 | 0.0011999 | 4479492 |
| 1714598400 | 0.00125 | -5.0E-5 | -3.85 | 0.0013 | 0.0013 | 0.0011999 | 10405076 |
| 1714512600 | 0.0013 | 0.0001001 | 8.34 | 0.0011999 | 0.0014 | 0.0011999 | 14398282 |
| 1714425720 | 0.0011999 | -0.0001 | -7.69 | 0.0014 | 0.0014 | 0.0011999 | 11666969 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
