CRCW Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 25 2024 | 0.0012 | -0.00005 | -4.00% | 0.0012 | 0.0013 | 0.0012 | 5,191,126 |
Jul 24 2024 | 0.00125 | 0.00 | 0.00% | 0.0013 | 0.0013 | 0.0012 | 2,116,181 |
Jul 23 2024 | 0.00125 | -0.00005 | -3.85% | 0.0014 | 0.0014 | 0.0012 | 5,037,010 |
Jul 22 2024 | 0.0013 | -0.00004 | -2.99% | 0.0014 | 0.0014 | 0.0012 | 7,676,600 |
Jul 19 2024 | 0.00134 | 0.00004 | 3.08% | 0.0013 | 0.0014 | 0.0012 | 6,941,611 |
Jul 18 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 6,574,280 |
Jul 17 2024 | 0.0013 | 0.00 | 0.00% | 0.0012 | 0.0013 | 0.0012 | 8,927,176 |
Jul 16 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 4,990,416 |
Jul 15 2024 | 0.0013 | -0.00004 | -2.99% | 0.0012 | 0.0014 | 0.0012 | 8,465,760 |
Jul 12 2024 | 0.00134 | 0.00004 | 3.08% | 0.0013 | 0.0014 | 0.00125 | 28,960,108 |
Jul 11 2024 | 0.0013 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.00125 | 16,694,268 |
Jul 10 2024 | 0.0013 | -0.00005 | -3.70% | 0.0014 | 0.0014 | 0.0013 | 1,946,264 |
Jul 09 2024 | 0.00135 | 0.00005 | 3.85% | 0.0013 | 0.0014 | 0.0013 | 8,956,362 |
Jul 08 2024 | 0.0013 | -0.0001 | -7.14% | 0.00135 | 0.0014 | 0.0013 | 308,348 |
Jul 05 2024 | 0.0014 | 0.00 | 0.00% | 0.00135 | 0.0014 | 0.0013 | 4,376,582 |
Jul 03 2024 | 0.0014 | 0.00005 | 3.70% | 0.0014 | 0.0015 | 0.0014 | 6,108,987 |
Jul 02 2024 | 0.00135 | 0.00005 | 3.85% | 0.00135 | 0.0014 | 0.0013 | 1,899,042 |
Jul 01 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0013 | 6,464,562 |
Jun 28 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 1,175,243 |
Jun 27 2024 | 0.0014 | 0.0001 | 7.69% | 0.0014 | 0.0014 | 0.00125 | 17,620,749 |
Jun 26 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.00125 | 2,469,744 |
Jun 25 2024 | 0.0013 | -0.0001 | -7.14% | 0.00135 | 0.0014 | 0.0013 | 1,099,714 |
Jun 24 2024 | 0.0014 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0012 | 17,994,878 |
Jun 21 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.0012 | 66,349,748 |
Jun 20 2024 | 0.0013 | -0.00014 | -9.72% | 0.0014 | 0.00145 | 0.0012 | 19,811,883 |
Jun 18 2024 | 0.00144 | 0.00004 | 2.86% | 0.0014 | 0.0015 | 0.0013 | 2,140,314 |
Jun 17 2024 | 0.0014 | -0.0001 | -6.67% | 0.0015 | 0.0017 | 0.00135 | 4,997,021 |
Jun 14 2024 | 0.0015 | 0.00 | 0.00% | 0.0015 | 0.0016 | 0.0013 | 10,214,264 |
Jun 13 2024 | 0.0015 | 0.0001 | 7.14% | 0.0014 | 0.0016 | 0.0014 | 18,387,439 |
Jun 12 2024 | 0.0014 | 0.00005 | 3.70% | 0.0014 | 0.0014 | 0.0013 | 8,184,767 |
Jun 11 2024 | 0.00135 | -0.00015 | -10.00% | 0.0015 | 0.0015 | 0.00125 | 30,380,100 |
Jun 10 2024 | 0.0015 | 0.0001 | 7.14% | 0.0016 | 0.0016 | 0.0014 | 12,111,355 |
Jun 07 2024 | 0.0014 | -0.0004 | -22.22% | 0.0018 | 0.00185 | 0.0013 | 64,940,266 |
Jun 06 2024 | 0.0018 | -0.0001 | -5.26% | 0.002 | 0.002 | 0.0018 | 2,602,155 |
Jun 05 2024 | 0.0019 | 0.00005 | 2.70% | 0.0019 | 0.00195 | 0.0017 | 6,458,370 |
Jun 04 2024 | 0.00185 | -0.00005 | -2.63% | 0.00185 | 0.0019 | 0.00165 | 20,743,639 |
Jun 03 2024 | 0.0019 | 0.00 | 0.00% | 0.0018 | 0.002 | 0.0017 | 5,117,268 |
May 31 2024 | 0.0019 | 0.0001 | 5.56% | 0.0019 | 0.0021 | 0.0018 | 2,943,419 |
May 30 2024 | 0.0018 | -0.0001 | -5.26% | 0.0019 | 0.002 | 0.0018 | 3,467,438 |
May 29 2024 | 0.0019 | -0.00004 | -2.06% | 0.0019 | 0.0021 | 0.0017 | 5,467,655 |
May 28 2024 | 0.00194 | 0.00014 | 7.78% | 0.0018 | 0.00205 | 0.00165 | 12,104,753 |
May 24 2024 | 0.0018 | 0.00015 | 9.09% | 0.0017 | 0.0022 | 0.0016 | 27,905,569 |
May 23 2024 | 0.00165 | -0.00005 | -2.94% | 0.0018 | 0.0018 | 0.0016 | 3,546,761 |
May 22 2024 | 0.0017 | -0.0004 | -19.05% | 0.0022 | 0.0022 | 0.00155 | 12,175,259 |
May 21 2024 | 0.0021 | 0.0006 | 40.00% | 0.0016 | 0.0022 | 0.00145 | 76,053,164 |
May 20 2024 | 0.0015 | 0.00015 | 11.11% | 0.0014 | 0.00151 | 0.0013 | 16,822,924 |
May 17 2024 | 0.00135 | 0.00005 | 3.85% | 0.0013 | 0.0014 | 0.0012 | 8,419,531 |
May 16 2024 | 0.0013 | -0.00005 | -3.70% | 0.0014 | 0.0014 | 0.0012 | 2,270,062 |
May 15 2024 | 0.00135 | 0.00005 | 3.85% | 0.0012 | 0.0014 | 0.0012 | 3,002,004 |
May 14 2024 | 0.0013 | 0.00005 | 4.00% | 0.0012 | 0.0013 | 0.0012 | 4,369,171 |
May 13 2024 | 0.00125 | -0.00005 | -3.85% | 0.0013 | 0.0014 | 0.0012 | 7,866,049 |
May 10 2024 | 0.0013 | 0.00 | 0.00% | 0.0014 | 0.0014 | 0.0012 | 2,335,252 |
May 09 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 5,707,988 |
May 08 2024 | 0.0014 | 0.0001 | 7.69% | 0.0013 | 0.0014 | 0.0013 | 2,187,398 |
May 07 2024 | 0.0013 | -0.0001 | -7.14% | 0.0014 | 0.0014 | 0.0013 | 4,791,495 |
May 06 2024 | 0.0014 | 0.0001 | 7.69% | 0.0012 | 0.0014 | 0.0012 | 2,239,375 |
May 03 2024 | 0.0013 | 0.00 | 0.00% | 0.0013 | 0.0014 | 0.0012 | 6,538,419 |
May 02 2024 | 0.0013 | 0.00005 | 4.00% | 0.0013 | 0.0013 | 0.0012 | 4,479,492 |
May 01 2024 | 0.00125 | -0.00005 | -3.85% | 0.0013 | 0.0013 | 0.0012 | 10,405,076 |
Apr 30 2024 | 0.0013 | 0.0001 | 8.34% | 0.0012 | 0.0014 | 0.0012 | 14,398,282 |
Apr 29 2024 | 0.0012 | -0.0001 | -7.69% | 0.0014 | 0.0014 | 0.0012 | 11,666,969 |