The Crypto Company (CRCW)

OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD

Add to watchlist

0.0018

-0.0001

(-5.26%)

At close: 03:53PM EDT

Time period:

07 June 2023 - 07 June 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 June 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,602,200
05 June 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,458,400
04 June 2024	0.0020	0.0020	0.0020	0.0020	0.0020	20,743,600
03 June 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,117,300
31 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,943,400
30 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,467,400
29 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,467,700
28 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,104,800
24 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	27,905,600
23 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,546,800
22 May 2024	0.0020	0.0020	0.0020	0.0020	0.0020	12,175,300
21 May 2024	0.0020	0.0020	0.0010	0.0020	0.0020	76,053,200
20 May 2024	0.0010	0.0020	0.0010	0.0020	0.0020	16,822,900
17 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	8,419,500
16 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,270,100
15 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	3,002,000
14 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,369,200
13 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,866,000
10 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,335,300
09 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,708,000
08 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,187,400
07 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,791,500
06 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,239,400
03 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	6,538,400
02 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,479,500
01 May 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,405,100
30 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,398,300
29 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	11,667,000
26 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	2,429,200
25 Apr 2024	0.0020	0.0020	0.0010	0.0010	0.0010	6,795,600
24 Apr 2024	0.0010	0.0010	0.0010	0.0010	0.0010	5,788,000
23 Apr 2024	0.0020	0.0020	0.0010	0.0010	0.0010	14,182,800
22 Apr 2024	0.0020	0.0020	0.0010	0.0020	0.0020	6,170,900
19 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,559,200
18 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,545,900
17 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	7,829,800
16 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,297,600
15 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,458,600
12 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	14,689,600
11 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	5,602,200
10 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,429,300
09 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	8,517,400
08 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	4,275,900
05 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,928,100
04 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	2,740,000
03 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	3,368,100
02 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	13,292,100
01 Apr 2024	0.0020	0.0020	0.0020	0.0020	0.0020	6,981,100
28 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	18,613,800
27 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	21,374,600
26 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	10,762,800
25 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	32,903,500
22 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	15,947,600
21 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	17,628,900
20 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	26,313,000
19 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	47,800,300
18 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	29,412,500
15 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	58,684,600
14 Mar 2024	0.0020	0.0020	0.0020	0.0020	0.0020	34,145,200
13 Mar 2024	0.0020	0.0030	0.0020	0.0020	0.0020	48,523,600
12 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	95,785,100
11 Mar 2024	0.0030	0.0030	0.0020	0.0030	0.0030	47,145,600
08 Mar 2024	0.0030	0.0030	0.0020	0.0020	0.0020	67,159,700
07 Mar 2024	0.0030	0.0040	0.0020	0.0030	0.0030	121,523,300
06 Mar 2024	0.0020	0.0040	0.0020	0.0030	0.0030	150,384,000
05 Mar 2024	0.0020	0.0030	0.0020	0.0020	0.0020	204,537,600
04 Mar 2024	0.0010	0.0020	0.0010	0.0020	0.0020	40,668,500
01 Mar 2024	0.0020	0.0020	0.0010	0.0010	0.0010	40,649,500
29 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	29,341,800
28 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	64,983,000
27 Feb 2024	0.0010	0.0020	0.0010	0.0010	0.0010	43,182,100
26 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	62,303,300
23 Feb 2024	0.0020	0.0020	0.0010	0.0010	0.0010	7,055,600
22 Feb 2024	0.0010	0.0020	0.0010	0.0010	0.0010	11,175,200
21 Feb 2024	0.0020	0.0020	0.0010	0.0010	0.0010	25,972,400
20 Feb 2024	0.0010	0.0020	0.0010	0.0010	0.0010	14,447,500
16 Feb 2024	0.0020	0.0020	0.0010	0.0010	0.0010	32,985,400
15 Feb 2024	0.0020	0.0020	0.0010	0.0020	0.0020	91,777,900
14 Feb 2024	0.0020	0.0020	0.0020	0.0020	0.0020	114,250,800
13 Feb 2024	0.0010	0.0020	0.0010	0.0020	0.0020	92,692,100
12 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	51,349,700
09 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	18,419,100
08 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	52,253,900
07 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	38,335,400
06 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	4,756,600
05 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,903,800
02 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	10,092,200
01 Feb 2024	0.0010	0.0010	0.0010	0.0010	0.0010	26,022,300
31 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	41,491,100
30 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	7,780,500
29 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,792,700
26 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	14,593,100
25 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	16,398,700
24 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	28,167,600
23 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	63,031,100
22 Jan 2024	0.0010	0.0010	0.0010	0.0010	0.0010	23,449,600
19 Jan 2024	0.0020	0.0020	0.0010	0.0010	0.0010	35,145,400
18 Jan 2024	0.0020	0.0020	0.0010	0.0020	0.0020	36,092,200
17 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	32,266,600
16 Jan 2024	0.0020	0.0020	0.0020	0.0020	0.0020	33,040,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

ALL ORDS8,112.80+38.50(+0.48%)

ASX 2007,860.00+38.20(+0.49%)

AUD/USD0.6609-0.0061(-0.92%)

OIL75.550.00(0.00%)

GOLD2,338.90-52.00(-2.17%)

Bitcoin AUD107,620.05+155.42(+0.14%)

The Crypto Company (CRCW)

ALL ORDS
8,112.80
+38.50(+0.48%)

ASX 200
7,860.00
+38.20(+0.49%)

AUD/USD
0.6609
-0.0061(-0.92%)

OIL
75.55
0.00(0.00%)

GOLD
2,338.90
-52.00(-2.17%)

Bitcoin AUD
107,620.05
+155.42(+0.14%)