Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

The Crypto Company (CRCW)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
4.0100-0.7500 (-15.76%)
At close: 03:50PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 20214.72004.76004.00004.01004.010042,000
Dec 02, 20215.00005.00004.60004.76004.760031,400
Dec 01, 20214.60005.01004.60004.91004.910079,600
Nov 30, 20214.98005.01004.42504.75004.7500108,000
Nov 29, 20213.56004.78003.46004.50004.5000115,000
Nov 26, 20213.15003.33002.97003.20003.200030,800
Nov 24, 20214.09004.09002.46003.00003.0000156,400
Nov 23, 20214.81004.96003.71003.91003.9100161,700
Nov 22, 20215.00005.08004.90004.97504.975048,500
Nov 19, 20215.12005.15004.86505.09005.090094,400
Nov 18, 20215.14005.20004.75004.80004.8000125,500
Nov 17, 20215.00005.44004.75004.99804.9980317,900
Nov 16, 20215.00005.05003.85004.20004.200063,600
Nov 15, 20215.00005.20004.97504.99004.9900107,800
Nov 12, 20215.00005.25004.86004.93504.935021,300
Nov 11, 20215.42005.42004.05004.83004.830016,500
Nov 10, 20215.07005.43503.85004.95004.950035,900
Nov 09, 20215.59005.60003.81004.55004.5500210,600
Nov 08, 20213.65005.51003.65004.85004.8500172,100
Nov 05, 20212.90003.90002.85003.60003.600060,500
Nov 04, 20212.90003.98002.68002.73002.730034,300
Nov 03, 20213.50004.20003.00003.25003.2500168,100
Nov 02, 20212.38003.60002.38003.40003.4000152,000
Nov 01, 20212.10002.41002.07502.36002.360062,900
Oct 29, 20212.10002.10002.01002.05002.050026,000
Oct 28, 20212.10002.10001.93002.10002.100045,000
Oct 27, 20212.07002.10001.99002.04502.045015,700
Oct 26, 20212.10002.11001.99002.11002.110023,800
Oct 25, 20211.94002.05001.93001.97001.97006,700
Oct 22, 20212.18002.19001.92001.92001.920011,300
Oct 21, 20212.02002.07001.99001.99001.990015,800
Oct 20, 20212.20002.20001.92002.11002.110011,700
Oct 19, 20211.99002.22001.99002.22002.220017,800
Oct 18, 20212.00002.00001.99001.99501.99502,900
Oct 15, 20211.99002.00001.99002.00002.00002,700
Oct 14, 20211.99501.99501.97001.99001.99004,700
Oct 13, 20212.04002.05001.99001.99001.99003,800
Oct 12, 20212.02502.02501.99002.02002.02001,900
Oct 11, 20212.01002.05001.94001.99001.99008,500
Oct 08, 20212.20002.25002.01002.01002.01007,600
Oct 07, 20212.16002.31001.80002.19202.192011,700
Oct 06, 20211.96002.20001.82002.05002.05008,800
Oct 05, 20212.00002.00001.80001.96001.96005,500
Oct 04, 20212.10002.11001.80002.00002.00003,200
Oct 01, 20212.00002.12000.95002.11002.110011,800
Sep 30, 20211.98002.00001.91002.00002.00003,200
Sep 29, 20211.90001.96001.90001.96001.9600400
Sep 28, 20212.15002.15001.90001.90001.900011,000
Sep 27, 20212.10002.20002.05002.14002.14005,900
Sep 24, 20212.07002.09002.00002.00002.00008,900
Sep 23, 20212.13002.13001.92002.13002.130011,800
Sep 22, 20212.12502.12502.11002.12502.1250800
Sep 21, 20212.15002.20002.12502.14002.14008,700
Sep 20, 20212.20002.20002.15002.15002.15002,600
Sep 17, 20212.19002.20002.09502.20002.20002,800
Sep 16, 20212.21002.30002.01002.17502.17506,100
Sep 15, 20212.25002.30001.91002.20002.200026,500
Sep 14, 20212.25002.28002.22502.25002.250014,100
Sep 13, 20212.38002.38002.29002.38002.38009,200
Sep 10, 20212.36502.36502.20002.36002.36004,400
Sep 09, 20212.38002.38002.25002.33502.33503,100
Sep 08, 20212.25002.36002.14002.36002.36003,900
Sep 07, 20212.25002.25002.14002.20002.20003,900
Sep 03, 20212.25002.25002.00002.25002.25009,900
Sep 02, 20212.15002.25002.11002.11002.11009,200
Sep 01, 20212.25002.25002.12002.13002.13005,100
Aug 31, 20212.25002.25002.13002.25002.25006,900
Aug 30, 20212.25002.27002.22502.27002.270016,100
Aug 27, 20212.01002.36002.01002.36002.36003,000
Aug 26, 20212.16002.25002.11002.12002.12004,500
Aug 25, 20212.25002.25002.15002.22002.22001,800
Aug 24, 20212.22002.45002.13002.25002.25008,700
Aug 23, 20212.12002.45002.12002.22002.22009,400
Aug 20, 20212.01002.01001.97001.97001.970025,400
Aug 19, 20212.19002.19002.00002.10002.100012,400
Aug 18, 20212.22002.22002.17002.18002.180022,000
Aug 17, 20212.21002.35002.21002.24002.24006,800
Aug 16, 20212.40002.40002.20002.21002.210026,900
Aug 13, 20212.50002.60002.23002.44502.445024,100
Aug 12, 20212.38502.50002.38502.50002.500021,400
Aug 11, 20212.40002.40002.37002.39002.39008,700
Aug 10, 20212.40002.40002.27002.35002.35007,700
Aug 09, 20212.20002.40002.20002.35002.35008,700
Aug 06, 20212.45002.45002.20002.25002.250011,700
Aug 05, 20212.41502.45002.20002.20002.2000900
Aug 04, 20212.35002.45002.17002.45002.450011,300
Aug 03, 20212.26002.46002.25002.25002.25002,400
Aug 02, 20212.21002.50002.21002.25002.25004,400
Jul 30, 20212.39502.40002.16002.38002.38004,800
Jul 29, 20212.33502.44002.10002.44002.440022,200
Jul 28, 20212.20002.40002.18002.40002.400024,400
Jul 27, 20212.12002.20002.10002.18002.18006,400
Jul 26, 20212.11002.20002.11002.19002.19006,400
Jul 23, 20212.20002.20002.11002.11002.11001,900
Jul 22, 20212.14002.20002.13002.13002.13003,900
Jul 21, 20212.13002.25002.13002.22502.22503,300
Jul 20, 20212.16502.16502.16502.16502.1650400
Jul 19, 20212.16502.20002.13002.13002.130016,700
Jul 16, 20212.30502.39002.13002.13002.13006,700
Jul 15, 20212.19002.31002.13002.13002.13002,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement