ADVFN Logo
Registration Strip Icon for monitor Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.

CRCW Crypto Company (PK)

0.00194
0.00014 (7.78%)
May 28 2024 - Closed
Delayed by 15 minutes

CRCW Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Apr 26 2024 0.0013 -0.0001 -7.14% 0.0014 0.0014 0.0013 2,429,174
Apr 25 2024 0.0014 0.0001 7.69% 0.0015 0.0015 0.0012 6,795,561
Apr 24 2024 0.0013 0.00 0.00% 0.0013 0.00145 0.0012 5,787,975
Apr 23 2024 0.0013 -0.0002 -13.33% 0.0015 0.0016 0.00124 14,182,807
Apr 22 2024 0.0015 -0.0001 -6.25% 0.0016 0.0016 0.00145 6,170,859
Apr 19 2024 0.0016 0.0001 6.67% 0.0017 0.0017 0.0015 8,559,239
Apr 18 2024 0.0015 -0.0001 -6.25% 0.0016 0.0017 0.0015 8,545,944
Apr 17 2024 0.0016 -0.0001 -5.88% 0.0015 0.0017 0.0015 7,829,796
Apr 16 2024 0.0017 0.00 0.00% 0.0015 0.0017 0.0015 2,297,598
Apr 15 2024 0.0017 0.00 0.00% 0.0016 0.0017 0.0015 4,458,552
Apr 12 2024 0.0017 0.00 0.00% 0.0017 0.00195 0.0016 14,689,646
Apr 11 2024 0.0017 0.00 0.00% 0.0017 0.0017 0.0016 5,602,152
Apr 10 2024 0.0017 0.0001 6.25% 0.0016 0.0017 0.0016 2,429,334
Apr 09 2024 0.0016 -0.00015 -8.57% 0.0019 0.0019 0.0016 8,517,404
Apr 08 2024 0.00175 0.00 0.00% 0.0019 0.0019 0.0017 4,275,921
Apr 05 2024 0.00175 0.00005 2.94% 0.0017 0.0018 0.0016 2,928,126
Apr 04 2024 0.0017 -0.00005 -2.86% 0.0018 0.0018 0.0016 2,740,012
Apr 03 2024 0.00175 0.00005 2.94% 0.0017 0.0018 0.0016 3,368,093
Apr 02 2024 0.0017 -0.0001 -5.56% 0.0017 0.0019 0.0016 13,292,123
Apr 01 2024 0.0018 0.00 0.00% 0.0018 0.0019 0.0017 6,981,133
Mar 28 2024 0.0018 -0.0002 -10.00% 0.0021 0.00213 0.0017 18,613,761
Mar 27 2024 0.002 0.0002 11.11% 0.0018 0.0021 0.0018 21,374,634
Mar 26 2024 0.0018 0.00 0.00% 0.0019 0.0019 0.0017 10,762,836
Mar 25 2024 0.0018 0.00015 9.09% 0.0016 0.0018 0.0015 32,903,454
Mar 22 2024 0.00165 0.00 0.00% 0.0016 0.0017 0.0015 15,947,647
Mar 21 2024 0.00165 -0.00005 -2.94% 0.0017 0.0018 0.00155 17,628,910
Mar 20 2024 0.0017 -0.0001 -5.56% 0.0018 0.0018 0.0015 26,312,984
Mar 19 2024 0.0018 -0.0001 -5.26% 0.0018 0.0019 0.0015 47,800,316
Mar 18 2024 0.0019 -0.0001 -5.00% 0.002 0.002 0.0017 29,412,508
Mar 15 2024 0.002 -0.0001 -4.76% 0.0022 0.0022 0.0016 58,684,553
Mar 14 2024 0.0021 -0.00015 -6.67% 0.0022 0.0023 0.0021 34,145,223
Mar 13 2024 0.00225 0.00015 7.14% 0.0023 0.0026 0.0019 48,523,610
Mar 12 2024 0.0021 -0.0006 -22.22% 0.0028 0.0029 0.0018 95,811,635
Mar 11 2024 0.0027 0.00043 18.68% 0.0028 0.0029 0.0023 47,145,569
Mar 08 2024 0.002275 -0.00033 -12.50% 0.0027 0.0029 0.002 67,159,747
Mar 07 2024 0.0026 -0.00038 -12.61% 0.0032 0.0037 0.0023 121,523,311
Mar 06 2024 0.002975 0.00078 35.23% 0.0023 0.0035 0.0022 150,383,972
Mar 05 2024 0.0022 0.0007 46.67% 0.0017 0.0026 0.0017 204,537,649
Mar 04 2024 0.0015 0.0002 15.38% 0.0014 0.0016 0.0013 40,668,498
Mar 01 2024 0.0013 -0.0002 -13.33% 0.0015 0.0016 0.0012 40,649,498
Feb 29 2024 0.0015 0.00015 11.11% 0.0014 0.0017 0.0013 29,341,844

Your Recent History

Delayed Upgrade Clock