Markets
Stocks
Mutual Funds & ETF's
Sectors
Tools
Overview
Market News
Currencies
International
Search InvestCenter
Recent Quotes
My Watchlist
Top Indices
My Portfolio

The Crypto Company (OP:CRCW)

0.0039 +0.0005 (+14.71%)
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 29, 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 (%)
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%)
Aug 01, 2025 0.0007 0.0009 0.0007 0.0007 46,795,688 -0.00(-12.50%)
Jul 31, 2025 0.0008 0.0008 0.0007 0.0008 13,846,328 +0.00(+0.00%)
Jul 30, 2025 0.0007 0.0008 0.0007 0.0008 11,503,898 +0.00(+0.00%)
Jul 29, 2025 0.0008 0.0008 0.0007 0.0008 7,130,583 +0.00(+14.29%)
Jul 28, 2025 0.0008 0.0008 0.0007 0.0007 4,732,078 -0.00(-12.50%)
Jul 25, 2025 0.0008 0.0008 0.0007 0.0008 9,407,382 +0.00(+0.00%)
Jul 24, 2025 0.0007 0.0008 0.0007 0.0008 13,921,249 +0.00(+14.29%)
Jul 23, 2025 0.0008 0.0009 0.0007 0.0007 30,366,848 +0.00(+0.00%)
Jul 22, 2025 0.0008 0.0008 0.0007 0.0007 7,938,714 -0.00(-12.50%)
Jul 21, 2025 0.0008 0.0008 0.0007 0.0008 3,967,953 +0.00(+0.00%)
Jul 18, 2025 0.0007 0.0008 0.0007 0.0008 10,123,414 +0.00(+0.00%)
Jul 17, 2025 0.0007 0.0008 0.0007 0.0008 4,992,107 +0.00(+0.00%)
Jul 16, 2025 0.0008 0.0008 0.0007 0.0008 13,842,487 +0.00(+0.00%)
Jul 15, 2025 0.0008 0.0008 0.0007 0.0008 12,154,142 +0.00(+0.00%)
Jul 14, 2025 0.0008 0.0008 0.0007 0.0008 3,368,774 +0.00(+0.00%)
Jul 11, 2025 0.0007 0.0008 0.0006 0.0008 66,815,836 +0.00(+0.00%)
Jul 10, 2025 0.0008 0.0009 0.0007 0.0008 7,338,918 +0.00(+0.00%)
Jul 09, 2025 0.0009 0.0009 0.0007 0.0008 3,587,971 +0.00(+0.00%)
Jul 08, 2025 0.0009 0.0009 0.0007 0.0008 15,864,541 +0.00(+0.00%)
Jul 07, 2025 0.0008 0.0009 0.0007 0.0008 12,616,991 +0.00(+0.00%)
Jul 03, 2025 0.0009 0.0009 0.0008 0.0008 2,392,649 +0.00(+0.00%)
Jul 02, 2025 0.0009 0.0009 0.0007 0.0008 16,283,571 -0.00(-11.11%)
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.