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 | 0 | 0.0006 | 0.0007 | 0.0005 | 28597995 | 0.00058968 | CS |
| 4 | -0.0001 | -14.2857142857 | 0.0007 | 0.0008 | 0.0005 | 32488664 | 0.0006206 | CS |
| 12 | -0.0003 | -33.3333333333 | 0.0009 | 0.0012 | 0.0005 | 31567550 | 0.00079865 | CS |
| 26 | -0.0008 | -57.1428571429 | 0.0014 | 0.0016 | 0.0005 | 20854941 | 0.00090301 | CS |
| 52 | -0.0012 | -66.6666666667 | 0.0018 | 0.0037 | 0.0005 | 24953023 | 0.00140931 | CS |
| 156 | -4.1494 | -99.9855421687 | 4.15 | 4.19 | 0.0005 | 10814861 | 0.00214123 | CS |
| 260 | -0.4994 | -99.88 | 0.5 | 75 | 0.0005 | 7783814 | 0.00534551 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1733523600 | 0.00065 | 5.0E-5 | 8.33 | 0.0007 | 0.0008 | 0.0005999 | 29945307 |
| 1733437500 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 61903230 |
| 1733350980 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005 | 80682543 |
| 1733264700 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 17145078 |
| 1733178180 | 0.0005999 | 0 | 0.00 | 0.0007 | 0.0007 | 0.0005999 | 23223724 |
| 1732918200 | 0.0005999 | -5.0E-5 | -7.69 | 0.0005999 | 0.0007 | 0.0005999 | 13795746 |
| 1732746540 | 0.00065 | -5.0E-5 | -7.14 | 0.0007 | 0.0008 | 0.0005999 | 28717330 |
| 1732660140 | 0.0007 | 0.0001001 | 16.69 | 0.0007 | 0.0007 | 0.0005999 | 27070235 |
| 1732573560 | 0.0005999 | -0.000195 | -24.53 | 0.0008 | 0.0008 | 0.0005999 | 40049370 |
| 1732314000 | 0.000795 | -5.0E-6 | -0.63 | 0.0008 | 0.0009 | 0.0007 | 78360545 |
| 1732227900 | 0.0008 | -9.5E-5 | -10.61 | 0.0009 | 0.00095 | 0.0008 | 30535280 |
| 1732141740 | 0.000895 | -5.0E-6 | -0.56 | 0.001 | 0.001 | 0.0008 | 13008309 |
| 1732054800 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 6226914 |
| 1731968640 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.0008 | 8425883 |
| 1731709260 | 0.0009 | 0 | 0.00 | 0.001 | 0.001 | 0.00085 | 12870250 |
| 1731622800 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0008 | 104094762 |
| 1731536760 | 0.0008 | -0.0001 | -11.11 | 0.001 | 0.001 | 0.0008 | 52620341 |
| 1731450480 | 0.0009 | -0.0002 | -18.18 | 0.0011 | 0.0011999 | 0.0008 | 79109069 |
| 1731363600 | 0.0011 | 0.00015 | 15.79 | 0.0009 | 0.00115 | 0.0008 | 97586268 |
| 1731104400 | 0.00095 | -0.00015 | -13.64 | 0.0011 | 0.0011 | 0.00085 | 58862760 |
| 1731018540 | 0.0011 | 0.0002 | 22.22 | 0.0011 | 0.0011999 | 0.0009 | 62358628 |
| 1730931600 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0011 | 0.0008 | 53867244 |
| 1730845680 | 0.0008 | 0 | 0.00 | 0.0009 | 0.0009 | 0.0008 | 10932856 |
| 1730759160 | 0.0008 | -0.0001 | -11.11 | 0.0008 | 0.0009 | 0.0008 | 3051846 |
| 1730496420 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0007 | 22945384 |
| 1730409780 | 0.0008 | 0.0001 | 14.29 | 0.0008 | 0.0009 | 0.0007 | 45488657 |
| 1730323500 | 0.0007 | -0.00025 | -26.32 | 0.0009 | 0.001 | 0.0007 | 105270601 |
| 1730237280 | 0.00095 | 5.0E-5 | 5.56 | 0.001 | 0.001 | 0.0008 | 92797387 |
| 1730150880 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0008 | 26110407 |
| 1729891500 | 0.00095 | 5.0E-5 | 5.56 | 0.000905 | 0.001 | 0.0009 | 1981978 |
| 1729805160 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 15181359 |
| 1729718940 | 0.0009 | 5.0E-5 | 5.88 | 0.0008 | 0.0009 | 0.0008 | 11082841 |
| 1729632300 | 0.00085 | -5.0E-5 | -5.56 | 0.0008 | 0.0009 | 0.0008 | 16977163 |
| 1729545600 | 0.0009 | -0.0001 | -10.00 | 0.0009 | 0.001 | 0.00085 | 12238270 |
| 1729286400 | 0.001 | 0.0001 | 11.11 | 0.001 | 0.001 | 0.0009 | 5397466 |
| 1729200000 | 0.0009 | -0.0001 | -10.00 | 0.001 | 0.001 | 0.0009 | 349585 |
| 1729113960 | 0.001 | 0.0001 | 11.11 | 0.0008 | 0.001 | 0.0008 | 6240850 |
| 1729027680 | 0.0009 | -5.0E-5 | -5.26 | 0.0009 | 0.001 | 0.0008 | 36808466 |
| 1728941220 | 0.00095 | 5.0E-5 | 5.56 | 0.0008 | 0.00095 | 0.0008 | 31048031 |
| 1728681900 | 0.0009 | 0.0001 | 12.50 | 0.0008 | 0.0009 | 0.0008 | 13096554 |
| 1728595560 | 0.0008 | -0.00014 | -14.89 | 0.0009 | 0.001 | 0.0008 | 10202809 |
| 1728508800 | 0.00094 | 4.0E-5 | 4.44 | 0.0009 | 0.001 | 0.0008 | 4448758 |
| 1728422580 | 0.0009 | 0.0001 | 12.50 | 0.0009 | 0.0009 | 0.0008 | 14185809 |
| 1728336000 | 0.0008 | -0.00015 | -15.79 | 0.001 | 0.001 | 0.0008 | 17764412 |
| 1728077220 | 0.00095 | 5.0E-5 | 5.56 | 0.001 | 0.001 | 0.0009 | 8418660 |
| 1727990760 | 0.0009 | 0 | 0.00 | 0.0008 | 0.00095 | 0.0008 | 7603591 |
| 1727904000 | 0.0009 | 0 | 0.00 | 0.0009 | 0.001 | 0.0008 | 12529224 |
| 1727818140 | 0.0009 | 0 | 0.00 | 0.0009 | 0.00096 | 0.0009 | 15072235 |
| 1727731380 | 0.0009 | -0.0001 | -10.00 | 0.0011 | 0.0011 | 0.0009 | 15639840 |
| 1727472000 | 0.001 | 4.0E-5 | 4.17 | 0.001 | 0.001 | 0.0009 | 30880358 |
| 1727386200 | 0.00096 | 6.0E-5 | 6.67 | 0.001 | 0.001 | 0.00085 | 20114646 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
