The Crypto Company (OP: CRCW )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 22, 2024	0.0008	0.0009	0.0007	0.0008	78,360,544	+0.00(+0.00%)
Nov 21, 2024	0.0009	0.0010	0.0008	0.0008	30,535,280	-0.00(-11.11%)
Nov 20, 2024	0.0010	0.0010	0.0008	0.0009	13,008,309	+0.00(+0.00%)
Nov 19, 2024	0.0009	0.0010	0.0008	0.0009	6,226,914	+0.00(+0.00%)
Nov 18, 2024	0.0010	0.0010	0.0008	0.0009	8,425,883	+0.00(+0.00%)
Nov 15, 2024	0.0010	0.0010	0.0009	0.0009	12,870,250	+0.00(+0.00%)
Nov 14, 2024	0.0009	0.0009	0.0008	0.0009	104,094,760	+0.00(+12.50%)
Nov 13, 2024	0.0010	0.0010	0.0008	0.0008	52,620,340	-0.00(-11.11%)
Nov 12, 2024	0.0011	0.0012	0.0008	0.0009	79,109,072	-0.00(-18.18%)
Nov 11, 2024	0.0009	0.0012	0.0008	0.0011	97,586,272	+0.00(+10.00%)
Nov 08, 2024	0.0011	0.0011	0.0009	0.0010	58,862,760	-0.00(-9.09%)
Nov 07, 2024	0.0011	0.0012	0.0009	0.0011	62,358,628	+0.00(+22.22%)
Nov 06, 2024	0.0009	0.0011	0.0008	0.0009	53,867,244	+0.00(+12.50%)
Nov 05, 2024	0.0009	0.0009	0.0008	0.0008	10,932,856	+0.00(+0.00%)
Nov 04, 2024	0.0008	0.0009	0.0008	0.0008	3,051,846	-0.00(-11.11%)
Nov 01, 2024	0.0008	0.0009	0.0007	0.0009	22,945,384	+0.00(+12.50%)
Oct 31, 2024	0.0008	0.0009	0.0007	0.0008	45,488,656	+0.00(+14.29%)
Oct 30, 2024	0.0009	0.0010	0.0007	0.0007	105,270,600	-0.00(-30.00%)
Oct 29, 2024	0.0010	0.0010	0.0008	0.0010	92,797,384	+0.00(+11.11%)
Oct 28, 2024	0.0009	0.0010	0.0008	0.0009	26,110,408	-0.00(-10.00%)
Oct 25, 2024	0.0009	0.0010	0.0009	0.0010	1,981,978	+0.00(+11.11%)
Oct 24, 2024	0.0009	0.0010	0.0008	0.0009	15,181,359	+0.00(+0.00%)
Oct 23, 2024	0.0009	0.0009	0.0008	0.0009	11,082,841	+0.00(+0.00%)
Oct 22, 2024	0.0008	0.0009	0.0008	0.0009	16,977,164	+0.00(+0.00%)
Oct 21, 2024	0.0009	0.0010	0.0009	0.0009	12,238,270	-0.00(-10.00%)
Oct 18, 2024	0.0010	0.0010	0.0009	0.0010	5,397,468	+0.00(+11.11%)
Oct 17, 2024	0.0010	0.0010	0.0009	0.0009	349,585	-0.00(-10.00%)
Oct 16, 2024	0.0008	0.0010	0.0008	0.0010	6,240,850	+0.00(+11.11%)
Oct 15, 2024	0.0009	0.0010	0.0008	0.0009	36,808,464	-0.00(-10.00%)
Oct 14, 2024	0.0008	0.0010	0.0008	0.0010	31,048,032	+0.00(+11.11%)
Oct 11, 2024	0.0008	0.0009	0.0008	0.0009	13,096,555	+0.00(+12.50%)
Oct 10, 2024	0.0009	0.0010	0.0008	0.0008	10,202,809	-0.00(-11.11%)
Oct 09, 2024	0.0009	0.0010	0.0008	0.0009	4,448,758	+0.00(+0.00%)
Oct 08, 2024	0.0009	0.0009	0.0008	0.0009	14,185,809	+0.00(+12.50%)
Oct 07, 2024	0.0009	0.0010	0.0008	0.0008	17,764,412	-0.00(-20.00%)
Oct 04, 2024	0.0010	0.0010	0.0009	0.0010	8,418,660	+0.00(+11.11%)
Oct 03, 2024	0.0008	0.0010	0.0008	0.0009	7,603,591	+0.00(+0.00%)
Oct 02, 2024	0.0009	0.0010	0.0008	0.0009	12,529,224	+0.00(+0.00%)
Oct 01, 2024	0.0009	0.0010	0.0009	0.0009	15,072,235	+0.00(+0.00%)
Sep 30, 2024	0.0011	0.0011	0.0009	0.0009	15,639,841	-0.00(-10.00%)
Sep 27, 2024	0.0010	0.0010	0.0009	0.0010	30,880,360	+0.00(+0.00%)
Sep 26, 2024	0.0010	0.0010	0.0009	0.0010	20,114,646	+0.00(+11.11%)
Sep 25, 2024	0.0010	0.0010	0.0009	0.0009	19,064,962	-0.00(-10.00%)
Sep 24, 2024	0.0009	0.0010	0.0009	0.0010	30,975,748	+0.00(+0.00%)
Sep 23, 2024	0.0009	0.0010	0.0009	0.0010	29,593,380	-0.00(-9.09%)
Sep 20, 2024	0.0011	0.0011	0.0010	0.0011	3,582,546	+0.00(+0.00%)
Sep 19, 2024	0.0011	0.0011	0.0009	0.0011	37,979,596	+0.00(+10.00%)
Sep 18, 2024	0.0009	0.0011	0.0009	0.0010	29,650,972	+0.00(+0.00%)
Sep 17, 2024	0.0010	0.0012	0.0010	0.0010	27,331,780	-0.00(-9.09%)
Sep 16, 2024	0.0011	0.0013	0.0011	0.0011	10,577,837	+0.00(+0.00%)
Sep 13, 2024	0.0012	0.0012	0.0010	0.0011	17,772,484	+0.00(+0.00%)
Sep 12, 2024	0.0012	0.0012	0.0010	0.0011	25,316,450	+0.00(+0.00%)
Sep 11, 2024	0.0012	0.0012	0.0010	0.0011	10,207,939	-0.00(-8.33%)
Sep 10, 2024	0.0014	0.0014	0.0012	0.0012	11,757,946	-0.00(-14.29%)
Sep 09, 2024	0.0013	0.0015	0.0011	0.0014	13,516,744	+0.00(+16.67%)
Sep 06, 2024	0.0011	0.0014	0.0011	0.0012	8,858,249	+0.00(+0.00%)
Sep 05, 2024	0.0013	0.0013	0.0011	0.0012	4,350,999	+0.00(+0.00%)
Sep 04, 2024	0.0012	0.0013	0.0012	0.0012	9,218,727	+0.00(+0.00%)