Crypto Company (PK) (CRCW)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0001 | -14.2857142857 | 0.0007 | 0.0007 | 0.0005 | 12220309 | 0.00062519 | CS |
| 4 | -0.0001 | -14.2857142857 | 0.0007 | 0.0008 | 0.0005 | 8608017 | 0.00064171 | CS |
| 12 | -0.0001 | -14.2857142857 | 0.0007 | 0.0008 | 0.000475 | 16606315 | 0.0006226 | CS |
| 26 | -0.0007 | -53.8461538462 | 0.0013 | 0.00145 | 0.000475 | 23699132 | 0.00078417 | CS |
| 52 | -0.0026 | -81.25 | 0.0032 | 0.0037 | 0.000475 | 18948845 | 0.00113734 | CS |
| 156 | -2.0094 | -99.9701492537 | 2.01 | 2.34 | 0.000475 | 11769964 | 0.001789 | CS |
| 260 | -0.9994 | -99.94 | 1 | 75 | 0.000475 | 8074786 | 0.00499436 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741386000 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.00055 | 7630775 |
| 1741300140 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 7029310 |
| 1741213440 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 6647470 |
| 1741126800 | 0.00065 | 1.0E-5 | 1.56 | 0.0007 | 0.0007 | 0.0005 | 10242567 |
| 1741040760 | 0.00064 | 4.0E-5 | 6.67 | 0.0005999 | 0.0007 | 0.0005999 | 17371021 |
| 1740781260 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.00055 | 19811179 |
| 1740695340 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 12608169 |
| 1740608400 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 6940166 |
| 1740522480 | 0.00065 | -1.0E-5 | -1.52 | 0.0007 | 0.0007 | 0.0005999 | 9058666 |
| 1740435600 | 0.00066 | -4.0E-5 | -5.71 | 0.0005999 | 0.0007 | 0.0005999 | 7513364 |
| 1740176400 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0005999 | 6356190 |
| 1740090480 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0008 | 0.0005999 | 9345672 |
| 1740003960 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0005999 | 5552400 |
| 1739917740 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 3872615 |
| 1739572020 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 4722671 |
| 1739485320 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 5192856 |
| 1739398920 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.0005999 | 3935129 |
| 1739312940 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0007 | 0.0005999 | 6653899 |
| 1739226000 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 13462228 |
| 1738967160 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.0005999 | 7236754 |
| 1738880400 | 0.0007 | 5.0E-5 | 7.69 | 0.0005999 | 0.0007 | 0.0005999 | 9306675 |
| 1738794000 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0007 | 0.0005999 | 7856250 |
| 1738708080 | 0.0007 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005999 | 6900824 |
| 1738621740 | 0.0007 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 14802630 |
| 1738362000 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0005999 | 18295572 |
| 1738276080 | 0.00065 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 7408724 |
| 1738189740 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 6548083 |
| 1738103280 | 0.0005999 | -0.0001 | -14.29 | 0.0007 | 0.0007 | 0.0005999 | 15595656 |
| 1738016820 | 0.0007 | 2.0E-5 | 2.94 | 0.0007 | 0.0007 | 0.0005999 | 13132929 |
| 1737757440 | 0.00068 | 8.0E-5 | 13.34 | 0.0007 | 0.0007 | 0.0005999 | 9372559 |
| 1737671220 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 18807857 |
| 1737584640 | 0.00065 | -4.5E-5 | -6.47 | 0.0008 | 0.0008 | 0.0005999 | 15684632 |
| 1737498540 | 0.000695 | 4.5E-5 | 6.92 | 0.0007 | 0.0008 | 0.0005999 | 37386186 |
| 1737152880 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0007 | 0.0005999 | 14110586 |
| 1737066420 | 0.0005999 | 0 | 0.00 | 0.0005 | 0.0007 | 0.0005 | 10867450 |
| 1736979720 | 0.0005999 | -9.5E-5 | -13.67 | 0.0007 | 0.0007 | 0.0005 | 13768298 |
| 1736893380 | 0.000695 | -5.0E-6 | -0.71 | 0.0007 | 0.0007 | 0.0005999 | 4976567 |
| 1736806800 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0005999 | 7332216 |
| 1736547720 | 0.00065 | 3.0E-5 | 4.84 | 0.0007 | 0.0007 | 0.0005999 | 7776582 |
| 1736375340 | 0.00062 | 2.0E-5 | 3.33 | 0.0007 | 0.0007 | 0.00055 | 17029170 |
| 1736288940 | 0.0005999 | 0.0001 | 20.00 | 0.0005999 | 0.0005999 | 0.0005 | 7081516 |
| 1736202360 | 0.0005 | -5.0E-5 | -9.09 | 0.0005999 | 0.0005999 | 0.0005 | 13411860 |
| 1735942980 | 0.00055 | -0.00015 | -21.43 | 0.0007 | 0.0007 | 0.0005 | 16929056 |
| 1735856700 | 0.0007 | 0.00015 | 27.27 | 0.0005999 | 0.0007 | 0.0005 | 34387187 |
| 1735683960 | 0.00055 | -5.0E-5 | -8.33 | 0.0007 | 0.0007 | 0.0005 | 64326178 |
| 1735597740 | 0.0005999 | -5.0E-5 | -7.69 | 0.0007 | 0.0007 | 0.0005999 | 26140953 |
| 1735338000 | 0.00065 | 5.0E-5 | 8.33 | 0.0005999 | 0.0007 | 0.0005 | 47040824 |
| 1735252020 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.000475 | 41621031 |
| 1735078200 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 47094147 |
| 1734992400 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0005999 | 0.0005 | 8683132 |
| 1734733200 | 0.0005999 | 5.0E-5 | 9.09 | 0.0005999 | 0.0005999 | 0.0005 | 35015350 |
| 1734646800 | 0.00055 | -5.5E-5 | -9.09 | 0.0005999 | 0.00065 | 0.0005 | 33461206 |
| 1734560940 | 0.000605 | 5.0E-6 | 0.83 | 0.0007 | 0.0007 | 0.0005 | 39366968 |
| 1734474360 | 0.0005999 | 0 | 0.00 | 0.0005999 | 0.0007 | 0.0005 | 26463321 |
| 1734388140 | 0.0005999 | 5.0E-6 | 0.84 | 0.0005999 | 0.0007 | 0.0005 | 22085019 |
| 1734128940 | 0.000595 | -5.5E-5 | -8.46 | 0.0007 | 0.0007 | 0.0005 | 29727780 |
| 1734042480 | 0.00065 | 0 | 0.00 | 0.0008 | 0.0008 | 0.0005999 | 32525251 |
| 1733955900 | 0.00065 | -2.5E-5 | -3.70 | 0.0007 | 0.0008 | 0.00055 | 59867073 |
| 1733869200 | 0.000675 | -2.5E-5 | -3.57 | 0.0007 | 0.0007 | 0.0005999 | 27214199 |
| 1733782800 | 0.0007 | 5.0E-5 | 7.69 | 0.0007 | 0.0007 | 0.0005999 | 20392125 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
