Get the Stockscreener App
0.0009
10.00%
-0.0001
Crypto Co Stock (CRCW) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep 30, 2024 | $0.0011 | $0.0009 | $0.0002 | 15,639,840.0 | -10.00% |
| Sep 27, 2024 | $0.001 | $0.0009 | $0.0001 | 30,880,358.0 | +4.17% |
| Sep 26, 2024 | $0.001 | $0.00085 | $0.00015 | 20,114,646.0 | +6.67% |
| Sep 25, 2024 | $0.001 | $0.00085 | $0.00015 | 19,064,962.0 | -9.55% |
| Sep 24, 2024 | $0.001 | $0.0009 | $0.0001 | 30,975,747.0 | -0.50% |
| Sep 23, 2024 | $0.001 | $0.00085 | $0.00015 | 29,593,381.0 | -4.76% |
| Sep 20, 2024 | $0.0011 | $0.001 | $0.0001 | 3,582,546.0 | -4.55% |
| Sep 19, 2024 | $0.0011 | $0.0009 | $0.0002 | 37,979,596.0 | +12.82% |
| Sep 18, 2024 | $0.0011 | $0.0009 | $0.0002 | 29,650,972.0 | -2.50% |
| Sep 17, 2024 | $0.0012 | $0.00095 | $0.00025 | 27,331,781.0 | -9.09% |
| Sep 16, 2024 | $0.0013 | $0.00105 | $0.00025 | 10,577,837.0 | +0.00% |
| Sep 13, 2024 | $0.0012 | $0.001 | $0.0002 | 17,772,484.0 | +4.76% |
| Sep 12, 2024 | $0.0012 | $0.001 | $0.0002 | 25,316,449.0 | -4.55% |
| Sep 11, 2024 | $0.0012 | $0.001 | $0.0002 | 10,207,939.0 | -8.33% |
| Sep 10, 2024 | $0.0014 | $0.0012 | $0.0002 | 11,757,946.0 | -11.11% |
| Sep 09, 2024 | $0.00145 | $0.0011 | $0.00035 | 13,516,743.0 | +12.50% |
| Sep 06, 2024 | $0.0014 | $0.0011 | $0.0003 | 8,858,249.0 | +4.35% |
| Sep 05, 2024 | $0.0013 | $0.0011 | $0.0002 | 4,350,999.0 | -4.17% |
| Sep 04, 2024 | $0.0013 | $0.0012 | $0.0001 | 9,218,727.0 | +0.00% |
Crypto Co Stock (CRCW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Crypto Co stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CRCW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Crypto Co stock price history provides a foundation for understanding how the company's stock has evolved over time.
Crypto Co Stock (CRCW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2024 | $0.00145 | $0.00085 | $0.0006 | 357,352,500.0 | -30.77% |
| Aug, 2024 | $0.0016 | $0.0009 | $0.0007 | 210,773,100.0 | +8.33% |
| Jul, 2024 | $0.0015 | $0.0012 | $0.0003 | 198,476,341.0 | -7.69% |
| Jun, 2024 | $0.002 | $0.0012 | $0.0008 | 313,641,350.0 | -31.58% |
| May, 2024 | $0.0022 | $0.0012 | $0.001 | 225,168,271.0 | +46.15% |
| Apr, 2024 | $0.00195 | $0.0012 | $0.00075 | 157,948,700.0 | -27.78% |
| Mar, 2024 | $0.0037 | $0.0012 | $0.0025 | 1,129,990,315.0 | +20.00% |
| Feb, 2024 | $0.0024 | $0.0008 | $0.0016 | 806,299,979.0 | +36.36% |
| Jan, 2024 | $0.003 | $0.001 | $0.002 | 874,341,013.0 | -42.11% |
Crypto Co Stock (CRCW) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $0.0181 | $0.0015 | $0.0166 | 808,560,833.0 | -33.33% |
| Nov, 2023 | $0.0037 | $0.0006 | $0.0031 | 182,594,745.0 | +338.46% |
| Oct, 2023 | $0.0014 | $0.0006 | $0.0008 | 368,462,947.0 | -27.78% |
| Sep, 2023 | $0.0027 | $0.0009 | $0.0018 | 232,172,591.0 | -40.00% |
| Aug, 2023 | $0.00235 | $0.001 | $0.00135 | 104,371,832.0 | -28.57% |
| Jul, 2023 | $0.0047 | $0.0019 | $0.0028 | 79,083,530.0 | -41.67% |
| Jun, 2023 | $0.0098 | $0.0027 | $0.0071 | 38,808,022.0 | -28.00% |
| May, 2023 | $0.11 | $0.0041 | $0.1059 | 27,070,285.0 | -94.44% |
| Apr, 2023 | $0.27 | $0.072 | $0.198 | 1,428,258.0 | -66.67% |
| Mar, 2023 | $0.2725 | $0.2048 | $0.0678 | 637,589.0 | +12.50% |
| Feb, 2023 | $0.25 | $0.15 | $0.10 | 320,003.0 | +20.00% |
| Jan, 2023 | $0.30 | $0.10 | $0.20 | 811,785.0 | -7.00% |
Crypto Co Stock (CRCW) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $0.3399 | $0.16 | $0.1799 | 143,451.0 | -6.50% |
| Nov, 2022 | $0.44 | $0.22 | $0.22 | 197,756.0 | -35.75% |
| Oct, 2022 | $0.5659 | $0.30 | $0.2659 | 81,039.0 | -15.73% |
| Sep, 2022 | $0.70 | $0.1751 | $0.5249 | 180,235.0 | -26.75% |
| Aug, 2022 | $0.828 | $0.4901 | $0.3379 | 181,965.0 | -20.00% |
| Jul, 2022 | $0.90 | $0.59 | $0.31 | 23,985.0 | -39.58% |
| May, 2022 | $1.75 | $1.20 | $0.55 | 4,809.0 | +0.00% |
0.11%
0.31%
Cap:
|
Volume (24h):