CRCW | Crypto Company | Historical Data

S&P 500$7,663.43
-1.21%
2m
DOW 30$52,867.98
+0.02%
2m
NASDAQ 100$28,958.69
-2.90%
2m
Russell 2000$276.67
+0.07%
2m
Russell 1000$417.25
-1.20%
2m
S&P 400$3,636.94
-0.79%
2m
S&P 600$1,686.53
+0.65%
2m

Crypto Company (CRCW)

OTC

$0.0008+$0.000005 (+0.66%)

Price as of Oct 22, 2026

$4.4M
Market Cap
-81.34%
1-Year Change
Information Technology Services
Industry

1 Month
-15.00%

Low Price$0.0007

High Price$0.0009
3 Months
-25.73%

Low Price$0.0007

High Price$0.001
1 Year
-81.34%

Low Price$0.0007

High Price$0.004

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/22/2026	0.0007	0.0008	0.0007	0.0008	+0.66%	4,173,129
10/21/2026	0.0008	0.0008	0.0007	0.0008	+8.57%	14,099,376
10/20/2026	0.0007	0.0008	0.0007	0.0007	0.00%	1,935,118
10/19/2026	0.0007	0.0008	0.0007	0.0007	-0.14%	2,419,890
10/16/2026	0.0008	0.0008	0.0006	0.0007	-12.37%	6,931,463
10/15/2026	0.0007	0.0008	0.0007	0.0008	+14.29%	4,418,330
10/14/2026	0.0008	0.0008	0.0007	0.0007	-5.41%	3,143,703
10/13/2026	0.0008	0.0008	0.0007	0.0007	-1.33%	9,344,556
10/12/2026	0.0007	0.0008	0.0007	0.0008	+1.35%	3,390,055
10/09/2026	0.0007	0.0008	0.0007	0.0007	-5.13%	1,973,006
10/08/2026	0.0008	0.0008	0.0007	0.0008	0.00%	2,401,693
10/07/2026	0.0008	0.0008	0.0007	0.0008	+4.00%	4,864,335
10/06/2026	0.0007	0.0008	0.0007	0.0008	+7.14%	6,830,511
10/05/2026	0.0009	0.0009	0.0007	0.0007	-22.22%	19,655,441
10/02/2026	0.0009	0.0009	0.0008	0.0009	+12.50%	2,868,237
10/01/2026	0.0009	0.0009	0.0008	0.0008	-6.98%	905,865
09/30/2026	0.0009	0.0009	0.0008	0.0009	-0.58%	1,127,145
09/29/2026	0.0008	0.0009	0.0008	0.0009	+8.13%	2,251,215
09/28/2026	0.0008	0.0009	0.0008	0.0008	0.00%	5,076,319
09/25/2026	0.0008	0.0009	0.0008	0.0008	-11.11%	2,500,402
09/24/2026	0.0009	0.0009	0.0008	0.0009	0.00%	14,755,311
09/23/2026	0.0009	0.0009	0.0008	0.0009	0.00%	1,494,723
09/22/2026	0.0008	0.0009	0.0008	0.0009	+12.50%	1,820,614
09/21/2026	0.0009	0.0009	0.0008	0.0008	0.00%	1,175,395
09/18/2026	0.0009	0.0009	0.0008	0.0008	-5.88%	6,083,586
09/17/2026	0.0009	0.0009	0.0008	0.0009	+6.25%	4,419,688
09/16/2026	0.0008	0.0009	0.0008	0.0008	-11.11%	10,918,512
09/15/2026	0.0008	0.0009	0.0008	0.0009	0.00%	12,487,835
09/14/2026	0.0009	0.0009	0.0008	0.0009	0.00%	13,334,486
09/11/2026	0.001	0.001	0.0009	0.0009	0.00%	14,609,119
09/10/2026	0.001	0.001	0.0009	0.0009	-5.26%	1,784,407
09/09/2026	0.001	0.001	0.0009	0.0010	-5.00%	4,499,177
09/08/2026	0.0009	0.001	0.0009	0.001	+5.26%	8,592,180
09/04/2026	0.001	0.001	0.0009	0.0010	0.00%	5,233,221
09/03/2026	0.001	0.001	0.0009	0.0010	0.00%	3,818,694
09/02/2026	0.001	0.001	0.0009	0.0010	-5.00%	5,558,564
09/01/2026	0.001	0.001	0.0009	0.001	0.00%	4,085,365
08/31/2026	0.001	0.001	0.0009	0.001	-4.76%	3,563,830
08/28/2026	0.001	0.001	0.0009	0.001	-4.55%	2,923,715
08/27/2026	0.001	0.001	0.0009	0.001	+10.00%	12,824,395
08/26/2026	0.0009	0.002	0.0009	0.001	+16.28%	23,110,163
08/25/2026	0.0008	0.0009	0.0008	0.0009	+7.50%	7,881,892
08/24/2026	0.0009	0.0009	0.0008	0.0008	0.00%	4,835,365
08/21/2026	0.001	0.001	0.0008	0.0008	-11.11%	3,689,519
08/20/2026	0.0009	0.001	0.0008	0.0009	+7.78%	13,608,856
08/19/2026	0.0009	0.0009	0.0008	0.0008	-7.22%	3,178,434
08/18/2026	0.0008	0.001	0.0008	0.0009	+5.88%	4,500,170
08/17/2026	0.0008	0.0009	0.0008	0.0009	0.00%	5,048,842
08/14/2026	0.0009	0.0009	0.0008	0.0009	+3.66%	8,341,869
08/13/2026	0.0009	0.0009	0.0008	0.0008	-8.89%	3,944,727
08/12/2026	0.0008	0.0009	0.0008	0.0009	+5.88%	7,276,106
08/11/2026	0.001	0.001	0.0008	0.0009	-15.00%	5,027,777
08/10/2026	0.0009	0.001	0.0009	0.001	+6.38%	3,468,787
08/07/2026	0.001	0.001	0.0009	0.0009	+4.44%	1,599,756
08/06/2026	0.0008	0.001	0.0008	0.0009	+7.78%	5,069,701
08/05/2026	0.0009	0.0009	0.0008	0.0008	-2.34%	960,401
08/04/2026	0.0008	0.0009	0.0008	0.0009	-5.00%	1,580,511
08/03/2026	0.0009	0.0009	0.0008	0.0009	+0.11%	5,002,926
07/31/2026	0.0009	0.0009	0.0008	0.0009	0.00%	4,307,171
07/30/2026	0.0009	0.0009	0.0008	0.0009	+12.38%	3,031,140
07/29/2026	0.0008	0.0009	0.0008	0.0008	-11.11%	6,290,733
07/28/2026	0.0010	0.001	0.0008	0.0009	0.00%	2,862,465
07/27/2026	0.001	0.001	0.0009	0.0009	-5.26%	3,595,607
07/24/2026	0.001	0.001	0.0009	0.0010	+5.56%	1,919,857
07/23/2026	0.001	0.001	0.0009	0.0009	-12.62%	8,178,087
07/22/2026	0.001	0.001	0.0009	0.001	-1.90%	4,382,161
07/21/2026	0.001	0.001	0.001	0.001	+5.00%	4,544,569
07/20/2026	0.001	0.001	0.001	0.001	-4.76%	2,077,609
07/17/2026	0.001	0.001	0.001	0.001	-4.46%	2,213,681
07/16/2026	0.001	0.001	0.001	0.001	+5.17%	7,914,570
07/15/2026	0.001	0.001	0.0009	0.001	+4.50%	4,991,751
07/14/2026	0.001	0.001	0.0009	0.001	0.00%	1,947,037
07/13/2026	0.001	0.001	0.001	0.001	0.00%	4,292,759
07/10/2026	0.001	0.001	0.001	0.001	0.00%	4,738,705
07/09/2026	0.001	0.001	0.001	0.001	0.00%	8,791,707
07/08/2026	0.001	0.001	0.001	0.001	-13.04%	7,216,631
07/07/2026	0.001	0.001	0.001	0.001	0.00%	3,272,215
07/06/2026	0.001	0.001	0.001	0.001	+4.55%	2,850,435
07/02/2026	0.001	0.001	0.001	0.001	0.00%	1,475,432
07/01/2026	0.001	0.001	0.001	0.001	-8.33%	5,955,358
06/30/2026	0.001	0.001	0.001	0.001	+4.80%	4,045,812
06/29/2026	0.001	0.001	0.001	0.001	+4.09%	6,209,525
06/26/2026	0.001	0.001	0.001	0.001	-12.00%	5,575,323
06/25/2026	0.001	0.001	0.001	0.001	+4.17%	3,426,008
06/24/2026	0.001	0.001	0.001	0.001	-4.00%	4,230,191
06/23/2026	0.001	0.001	0.001	0.001	0.00%	9,092,055
06/22/2026	0.001	0.001	0.001	0.001	0.00%	5,456,937
06/18/2026	0.001	0.001	0.001	0.001	-10.71%	9,102,119
06/17/2026	0.001	0.001	0.001	0.001	0.00%	2,158,497
06/16/2026	0.001	0.001	0.001	0.001	+12.00%	3,194,934
06/15/2026	0.001	0.001	0.001	0.001	-3.85%	8,149,516
06/12/2026	0.001	0.001	0.001	0.001	+8.33%	10,525,251
06/11/2026	0.001	0.001	0.001	0.001	-11.11%	8,958,439
06/10/2026	0.001	0.002	0.001	0.001	-3.57%	2,519,678
06/09/2026	0.002	0.002	0.001	0.001	-19.31%	21,641,584
06/08/2026	0.002	0.002	0.002	0.002	+8.44%	5,251,632
06/05/2026	0.002	0.002	0.002	0.002	0.00%	2,935,576
06/04/2026	0.002	0.002	0.002	0.002	-5.88%	11,617,348
06/03/2026	0.002	0.002	0.002	0.002	0.00%	3,917,955
06/02/2026	0.002	0.002	0.002	0.002	-3.41%	4,107,716