Financial News

Date	Open	High	Low	Close	Volume	Change (%)
Jan 21, 2026	0.0018	0.0019	0.0017	0.0019	18,827,716	+0.00(+0.00%)
Jan 20, 2026	0.0020	0.0020	0.0017	0.0019	17,363,060	-0.00(-5.00%)
Jan 16, 2026	0.0019	0.0020	0.0018	0.0020	5,943,713	+0.00(+5.26%)
Jan 15, 2026	0.0019	0.0020	0.0019	0.0019	7,409,557	-0.00(-5.00%)
Jan 14, 2026	0.0020	0.0021	0.0019	0.0020	7,693,802	+0.00(+0.00%)
Jan 13, 2026	0.0018	0.0020	0.0016	0.0020	16,475,807	+0.00(+11.11%)
Jan 12, 2026	0.0020	0.0021	0.0016	0.0018	21,493,280	-0.00(-5.26%)
Jan 09, 2026	0.0020	0.0023	0.0019	0.0019	7,705,317	-0.00(-13.64%)
Jan 08, 2026	0.0023	0.0025	0.0019	0.0022	15,554,325	-0.00(-4.35%)
Jan 07, 2026	0.0023	0.0025	0.0022	0.0023	4,438,895	-0.00(-8.00%)
Jan 06, 2026	0.0026	0.0026	0.0023	0.0025	8,687,776	-0.00(-3.85%)
Jan 05, 2026	0.0027	0.0027	0.0025	0.0026	17,414,528	-0.00(-3.70%)
Jan 02, 2026	0.0028	0.0030	0.0026	0.0027	2,915,687	-0.00(-3.57%)
Dec 31, 2025	0.0027	0.0030	0.0024	0.0028	39,535,296	-0.00(-3.45%)
Dec 30, 2025	0.0028	0.0029	0.0027	0.0029	6,287,877	+0.00(+7.41%)
Dec 29, 2025	0.0028	0.0028	0.0025	0.0027	11,932,456	-0.00(-3.57%)
Dec 26, 2025	0.0028	0.0029	0.0025	0.0028	14,180,498	+0.00(+0.00%)
Dec 24, 2025	0.0029	0.0029	0.0027	0.0028	300,288	-0.00(-3.45%)
Dec 23, 2025	0.0028	0.0030	0.0026	0.0029	12,359,266	+0.00(+0.00%)
Dec 22, 2025	0.0030	0.0030	0.0028	0.0029	8,111,676	+0.00(+0.00%)
Dec 19, 2025	0.0031	0.0031	0.0029	0.0029	7,446,417	-0.00(-3.33%)
Dec 18, 2025	0.0026	0.0034	0.0025	0.0030	24,238,692	+0.00(+7.14%)
Dec 17, 2025	0.0030	0.0030	0.0026	0.0028	7,130,388	-0.00(-6.67%)
Dec 16, 2025	0.0030	0.0032	0.0027	0.0030	8,562,194	+0.00(+3.45%)
Dec 15, 2025	0.0030	0.0030	0.0027	0.0029	8,915,984	-0.00(-6.45%)
Dec 12, 2025	0.0031	0.0032	0.0030	0.0031	2,432,700	+0.00(+3.33%)
Dec 11, 2025	0.0031	0.0032	0.0028	0.0030	6,056,573	+0.00(+0.00%)
Dec 10, 2025	0.0031	0.0031	0.0028	0.0030	3,611,769	-0.00(-3.23%)
Dec 09, 2025	0.0029	0.0031	0.0028	0.0031	8,442,280	+0.00(+6.90%)
Dec 08, 2025	0.0029	0.0031	0.0028	0.0029	7,092,599	+0.00(+0.00%)
Dec 05, 2025	0.0035	0.0038	0.0027	0.0029	27,394,792	-0.00(-21.62%)
Dec 04, 2025	0.0039	0.0039	0.0035	0.0037	5,284,118	+0.00(+0.00%)
Dec 03, 2025	0.0038	0.0043	0.0034	0.0037	6,956,242	+0.00(+0.00%)
Dec 02, 2025	0.0036	0.0051	0.0032	0.0037	7,794,659	+0.00(+8.82%)
Dec 01, 2025	0.0036	0.0037	0.0031	0.0034	5,080,629	-0.00(-5.56%)
Nov 28, 2025	0.0037	0.0040	0.0032	0.0036	8,435,645	+0.00(+0.00%)
Nov 26, 2025	0.0033	0.0038	0.0031	0.0036	6,157,343	+0.00(+9.09%)
Nov 25, 2025	0.0031	0.0040	0.0027	0.0033	18,373,376	+0.00(+10.00%)
Nov 24, 2025	0.0028	0.0032	0.0027	0.0030	2,048,960	+0.00(+7.14%)
Nov 21, 2025	0.0027	0.0032	0.0024	0.0028	10,518,153	+0.00(+3.70%)
Nov 20, 2025	0.0029	0.0033	0.0024	0.0027	17,105,758	-0.00(-6.90%)
Nov 19, 2025	0.0029	0.0030	0.0028	0.0029	1,768,699	+0.00(+3.57%)
Nov 18, 2025	0.0026	0.0031	0.0026	0.0028	7,559,109	+0.00(+3.70%)
Nov 17, 2025	0.0029	0.0031	0.0025	0.0027	6,848,830	-0.00(-6.90%)
Nov 14, 2025	0.0027	0.0030	0.0025	0.0029	16,030,409	+0.00(+7.41%)
Nov 13, 2025	0.0031	0.0031	0.0025	0.0027	9,299,882	-0.00(-10.00%)
Nov 12, 2025	0.0031	0.0032	0.0027	0.0030	4,136,963	+0.00(+3.45%)
Nov 11, 2025	0.0032	0.0032	0.0025	0.0029	11,605,890	-0.00(-9.38%)
Nov 10, 2025	0.0033	0.0034	0.0029	0.0032	5,901,300	+0.00(+3.23%)
Nov 07, 2025	0.0034	0.0036	0.0028	0.0031	8,626,705	-0.00(-8.82%)
Nov 06, 2025	0.0036	0.0037	0.0030	0.0034	6,232,147	-0.00(-2.86%)
Nov 05, 2025	0.0033	0.0036	0.0028	0.0035	19,664,450	+0.00(+6.06%)
Nov 04, 2025	0.0028	0.0040	0.0027	0.0033	16,431,050	+0.00(+22.22%)

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 Privacy Policy and Terms Of Service.

Financial News

The Crypto Company (OP:CRCW)

Historical Prices

Popular Pages