Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

The Crypto Company (OP:CRCW)

0.0055 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Oct 9, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 08, 2025 0.0052 0.0059 0.0048 0.0055 19,741,092 +0.00(+3.77%)
Oct 07, 2025 0.0076 0.0076 0.0049 0.0053 50,985,708 -0.00(-23.19%)
Oct 06, 2025 0.0075 0.0081 0.0057 0.0069 43,771,908 -0.00(-6.76%)
Oct 03, 2025 0.0082 0.0083 0.0072 0.0074 35,532,732 -0.00(-7.50%)
Oct 02, 2025 0.0079 0.0085 0.0077 0.0080 22,856,026 +0.00(+2.56%)
Oct 01, 2025 0.0076 0.0086 0.0072 0.0078 16,123,195 -0.00(-1.27%)
Sep 30, 2025 0.0089 0.0090 0.0075 0.0079 32,023,588 -0.00(-12.22%)
Sep 29, 2025 0.0099 0.0100 0.0085 0.0090 25,817,464 -0.00(-3.23%)
Sep 26, 2025 0.0089 0.0099 0.0082 0.0093 22,740,802 +0.00(+17.72%)
Sep 25, 2025 0.0104 0.0104 0.0070 0.0079 79,105,792 -0.00(-19.39%)
Sep 24, 2025 0.0109 0.0129 0.0092 0.0098 54,847,856 -0.00(-2.00%)
Sep 23, 2025 0.0094 0.0141 0.0092 0.0100 148,040,336 +0.00(+7.53%)
Sep 22, 2025 0.0090 0.0100 0.0080 0.0093 101,828,704 +0.00(+8.14%)
Sep 19, 2025 0.0066 0.0087 0.0063 0.0086 116,399,128 +0.00(+36.51%)
Sep 18, 2025 0.0050 0.0070 0.0046 0.0063 80,765,392 +0.00(+36.96%)
Sep 17, 2025 0.0041 0.0050 0.0041 0.0046 32,273,328 +0.00(+6.98%)
Sep 16, 2025 0.0042 0.0045 0.0041 0.0043 13,577,172 +0.00(+4.88%)
Sep 15, 2025 0.0044 0.0044 0.0041 0.0041 9,529,199 -0.00(-4.65%)
Sep 12, 2025 0.0040 0.0043 0.0040 0.0043 17,861,524 +0.00(+7.50%)
Sep 11, 2025 0.0041 0.0044 0.0039 0.0040 26,707,518 -0.00(-6.98%)
Sep 10, 2025 0.0041 0.0044 0.0041 0.0043 28,770,420 +0.00(+0.00%)
Sep 09, 2025 0.0048 0.0048 0.0043 0.0043 25,400,456 -0.00(-6.52%)
Sep 08, 2025 0.0046 0.0049 0.0041 0.0046 27,378,972 +0.00(+2.22%)
Sep 05, 2025 0.0048 0.0049 0.0043 0.0045 29,808,712 -0.00(-6.25%)
Sep 04, 2025 0.0054 0.0056 0.0043 0.0048 42,056,492 -0.00(-12.73%)
Sep 03, 2025 0.0049 0.0055 0.0044 0.0055 51,186,416 +0.00(+7.84%)
Sep 02, 2025 0.0041 0.0051 0.0035 0.0051 49,438,192 +0.00(+30.77%)
Aug 29, 2025 0.0038 0.0062 0.0034 0.0039 188,740,224 +0.00(+14.71%)
Aug 28, 2025 0.0033 0.0038 0.0030 0.0034 35,456,696 +0.00(+3.03%)
Aug 27, 2025 0.0029 0.0034 0.0028 0.0033 28,645,904 +0.00(+3.12%)
Aug 26, 2025 0.0038 0.0038 0.0029 0.0032 60,477,600 -0.00(-15.79%)
Aug 25, 2025 0.0043 0.0046 0.0036 0.0038 30,816,428 -0.00(-9.52%)
Aug 22, 2025 0.0046 0.0047 0.0038 0.0042 66,415,324 +0.00(+0.00%)
Aug 21, 2025 0.0038 0.0042 0.0032 0.0042 88,765,040 +0.00(+13.51%)
Aug 20, 2025 0.0023 0.0038 0.0023 0.0037 107,257,784 +0.00(+60.87%)
Aug 19, 2025 0.0029 0.0030 0.0023 0.0023 52,840,272 -0.00(-20.69%)
Aug 18, 2025 0.0029 0.0034 0.0022 0.0029 87,657,216 -0.00(-9.38%)
Aug 15, 2025 0.0037 0.0038 0.0031 0.0032 39,693,556 -0.00(-5.88%)
Aug 14, 2025 0.0039 0.0040 0.0030 0.0034 92,066,912 -0.00(-15.00%)
Aug 13, 2025 0.0051 0.0056 0.0033 0.0040 167,145,744 -0.00(-21.57%)
Aug 12, 2025 0.0048 0.0063 0.0041 0.0051 230,941,584 +0.00(+18.60%)
Aug 11, 2025 0.0035 0.0094 0.0030 0.0043 505,638,240 +0.00(+43.33%)
Aug 08, 2025 0.0018 0.0032 0.0016 0.0030 157,238,976 +0.00(+87.50%)
Aug 07, 2025 0.0016 0.0018 0.0013 0.0016 53,911,096 +0.00(+6.67%)
Aug 06, 2025 0.0012 0.0020 0.0009 0.0015 89,098,416 +0.00(+25.00%)
Aug 05, 2025 0.0009 0.0012 0.0009 0.0012 38,302,408 +0.00(+33.33%)
Aug 04, 2025 0.0008 0.0010 0.0007 0.0009 37,954,204 +0.00(+28.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.