Crypto Company (PK) Historical Data - CRCW | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
USOTC
Crypto Company (PK) (CRCW)
Crypto Company (PK) (CRCW) Historical

Crypto Company (PK) (CRCW)

0.0012

-0.0001

(-7.69%)

Closed April 29 4:00PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.0004	-25	0.0016	0.0016	0.0012	7073275	0.00135411	CS
4	-0.0006	-33.3333333333	0.0018	0.00195	0.0012	6594072	0.0015847	CS
12	0	0	0.0012	0.0037	0.0008	35035470	0.00185423	CS
26	0.0005	71.4285714286	0.0007	0.0181	0.0006	32050651	0.00213313	CS
52	-0.09855	-98.7969924812	0.09975	0.11	0.0006	19295640	0.00208342	CS
156	-4.4288	-99.9729119639	4.43	5.74	0.0006	6497184	0.00623159	CS
260	-1.1088	-99.8918918919	1.11	75	0.0006	5581124	0.00821805	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714425720	0.0011999	-0.0001	-7.69	0.0014	0.0014	0.0011999	11666969
1714166580	0.0013	-0.0001	-7.14	0.0014	0.0014	0.0013	2429174
1714080300	0.0014	0.0001	7.69	0.0015	0.0015	0.0011999	6795561
1713994020	0.0013	0	0.00	0.0013	0.0014499	0.0011999	5787975
1713907740	0.0013	-0.0002	-13.33	0.0015	0.0016	0.00124	14182807
1713821340	0.0015	-0.0001	-6.25	0.0016	0.0016	0.0014499	6170859
1713561900	0.0016	0.0001	6.67	0.0017	0.0017	0.0015	8559239
1713475500	0.0015	-0.0001	-6.25	0.0016	0.0017	0.0015	8545944
1713389100	0.0016	-0.0001	-5.88	0.0015	0.0017	0.0015	7829796
1713302940	0.0017	0	0.00	0.0015	0.0017	0.0015	2297598
1713216000	0.0017	0	0.00	0.0016	0.0017	0.0015	4458552
1712957160	0.0017	0	0.00	0.0017	0.00195	0.0016	14689646
1712870760	0.0017	0	0.00	0.0017	0.0017	0.0016	5602152
1712784000	0.0017	0.0001	6.25	0.0016	0.0017	0.0016	2429334
1712698140	0.0016	-0.00015	-8.57	0.0019	0.0019	0.0016	8517404
1712611200	0.00175	0	0.00	0.0019	0.0019	0.0017	4275921
1712352000	0.00175	5.0E-5	2.94	0.0017	0.0018	0.0016	2928126
1712265780	0.0017	-5.0E-5	-2.86	0.0018	0.0018	0.0016	2740012
1712179500	0.00175	5.0E-5	2.94	0.0017	0.0018	0.0016	3368093
1712092980	0.0017	-0.0001	-5.56	0.0017	0.0019	0.0016	13292123
1712006940	0.0018	0	0.00	0.0018	0.0019	0.0017	6981133
1711660800	0.0018	-0.0002	-10.00	0.0021	0.00213	0.0017	18613761
1711574580	0.002	0.0002	11.11	0.0018	0.0021	0.0018	21374634
1711488540	0.0018	0	0.00	0.0019	0.0019	0.0017	10762836
1711401600	0.0018	0.00015	9.09	0.0016	0.0018	0.0015	32903454
1711142880	0.00165	0	0.00	0.0016	0.0017	0.0015	15947647
1711056240	0.00165	-5.0E-5	-2.94	0.0017	0.0018	0.00155	17628910
1710970140	0.0017	-0.0001	-5.56	0.0018	0.0018	0.0015	26312984
1710883740	0.0018	-0.0001	-5.26	0.0018	0.0019	0.0015	47800316
1710796800	0.0019	-0.0001	-5.00	0.002	0.002	0.0017	29412508
1710537720	0.002	-0.0001	-4.76	0.0022	0.0022	0.0016	58684553
1710451740	0.0021	-0.00015	-6.67	0.0022	0.0023	0.0021	34145223
1710365340	0.00225	0.00015	7.14	0.0023	0.0026	0.0019	48523610
1710278940	0.0021	-0.0006	-22.22	0.0028	0.0028999	0.0018	95811635
1710192540	0.0027	0.000425	18.68	0.0028	0.0028999	0.0023	47145569
1709936640	0.002275	-0.000325	-12.50	0.0027	0.0028999	0.002	67159747
1709850360	0.0026	-0.000375	-12.61	0.0032	0.0037	0.0023	121523311
1709764080	0.002975	0.000775	35.23	0.0023	0.0035	0.0022	150383972
1709677620	0.0022	0.0007	46.67	0.0017	0.0026	0.0017	204537649
1709590980	0.0015	0.0002	15.38	0.0014	0.0016	0.0013	40668498
1709332140	0.0013	-0.0002	-13.33	0.0015	0.0016	0.0011999	40649498
1709245440	0.0015	0.00015	11.11	0.0014	0.0017	0.0013	29341844
1709159100	0.00135	0.0001	8.00	0.0014	0.0014499	0.00115	64982996
1709072940	0.00125	5.0E-5	4.17	0.0011999	0.0015	0.00115	43182119
1708986360	0.0011999	-0.00015	-11.11	0.0014	0.0014	0.0011	62303263
1708726800	0.00135	-5.0E-5	-3.57	0.0015	0.0015	0.0013	7055581
1708640940	0.0014	0	0.00	0.0014	0.0015	0.0013	11175219
1708554000	0.0014	0	0.00	0.0015	0.0015	0.0011999	25972363
1708467600	0.0014	0.0001	7.69	0.0013	0.0015	0.00125	14447476
1708122180	0.0013	-0.0002	-13.33	0.0016	0.0016	0.0011999	32985376
1708036140	0.0015	-0.0003	-16.67	0.002	0.002	0.0013	91777912
1707949620	0.0018	0.0003	20.00	0.0018	0.0023999	0.0015	114250785
1707863340	0.0015	0.0004	36.36	0.0011999	0.0018	0.0011	92692054
1707776940	0.0011	0	0.00	0.0011999	0.00125	0.00096	51349726
1707517200	0.0011	0.0002	22.22	0.0011	0.0011	0.0009	18419055
1707431280	0.0009	-0.0002	-18.18	0.0011	0.0011	0.0008	52253909
1707344940	0.0011	-5.0E-5	-4.35	0.0011999	0.0011999	0.0009	38335420
1707258480	0.00115	5.0E-5	4.55	0.001	0.0011999	0.001	4756617
1707172140	0.0011	5.0E-5	4.76	0.0011999	0.0011999	0.001	14903755
1706912580	0.00105	-5.0E-5	-4.55	0.00115	0.0011999	0.001	10092208
1706826540	0.0011	0	0.00	0.0011	0.0011999	0.001	26022301
1706740140	0.0011	-0.00015	-12.00	0.0013	0.0014	0.001	41491136
1706653320	0.00125	-5.0E-5	-3.85	0.0013	0.0014	0.0011999	7780539

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions