ストックスクリーナーアプリを入手
0.0045
5.26%
-0.00025
Crypto Co (CRCW) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09-05 | $0.0049 | $0.00425 | $0.00065 | 29,808,713.0 | -5.26% |
| 2025-09-04 | $0.0056 | $0.0043 | $0.0013 | 42,075,254.0 | -12.84% |
| 2025-09-03 | $0.0055 | $0.0044 | $0.0011 | 51,186,418.0 | +6.86% |
| 2025-09-02 | $0.0051 | $0.0035 | $0.0016 | 49,438,223.0 | +30.10% |
| 2025-08-29 | $0.00615 | $0.0034 | $0.00275 | 188,740,216.0 | +16.67% |
| 2025-08-28 | $0.0038 | $0.003 | $0.0008 | 35,456,697.0 | +1.82% |
| 2025-08-27 | $0.0034 | $0.0028 | $0.0006 | 28,645,903.0 | +3.16% |
| 2025-08-26 | $0.0038 | $0.0029 | $0.0009 | 60,477,602.0 | -15.37% |
| 2025-08-25 | $0.0046 | $0.0036 | $0.001 | 30,816,427.0 | -10.00% |
| 2025-08-22 | $0.0047 | $0.0038 | $0.0009 | 66,415,322.0 | +0.00% |
| 2025-08-21 | $0.0042 | $0.0032 | $0.0010 | 90,540,039.0 | +13.51% |
| 2025-08-20 | $0.00376 | $0.0023 | $0.00146 | 107,257,782.0 | +60.87% |
| 2025-08-19 | $0.003 | $0.0023 | $0.0007 | 52,840,270.0 | -20.69% |
| 2025-08-18 | $0.0034 | $0.0022 | $0.0012 | 89,057,213.0 | -9.38% |
| 2025-08-15 | $0.0038 | $0.0031 | $0.0007 | 39,693,555.0 | -5.88% |
| 2025-08-14 | $0.004 | $0.003 | $0.001 | 92,066,914.0 | -15.00% |
| 2025-08-13 | $0.0056 | $0.0033 | $0.0023 | 168,930,745.0 | -21.57% |
| 2025-08-12 | $0.0063 | $0.0041 | $0.0022 | 231,051,730.0 | +18.60% |
| 2025-08-11 | $0.00942 | $0.003 | $0.00642 | 505,638,226.0 | +43.33% |
| 2025-08-08 | $0.00315 | $0.0016 | $0.00155 | 157,238,979.0 | +93.55% |
Crypto Co (CRCW) 株の年ごとの株価履歴
この詳細な分析では、Crypto Co株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はCRCW株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Crypto Co株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2025年のCrypto Co (CRCW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2025-09 | $0.0056 | $0.0035 | $0.0021 | 172,508,608.0 | +14.80% |
| 2025-08 | $0.00942 | $0.0007 | $0.00872 | 2,196,450,521.0 | +390.00% |
| 2025-07 | $0.0009 | $0.0006 | $0.0003 | 275,652,167.0 | -4.76% |
| 2025-06 | $0.0012 | $0.0006 | $0.0006 | 473,334,670.0 | -6.67% |
| 2025-05 | $0.0009 | $0.0006 | $0.0003 | 130,983,383.0 | +28.57% |
| 2025-04 | $0.0009 | $0.0006 | $0.0003 | 185,645,086.0 | +0.00% |
| 2025-03 | $0.001 | $0.0005 | $0.0005 | 308,256,266.0 | +16.67% |
| 2025-02 | $0.0008 | $0.00055 | $0.00025 | 161,128,739.0 | -14.29% |
| 2025-01 | $0.0008 | $0.0005 | $0.0003 | 291,166,297.0 | +27.27% |
2024年のCrypto Co (CRCW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $0.0008 | $0.000475 | $0.000325 | 709,989,261.0 | +0.00% |
| 2024-11 | $0.0012 | $0.0006 | $0.0006 | 805,150,305.0 | -25.00% |
| 2024-10 | $0.001 | $0.0007 | $0.0003 | 510,295,288.0 | -11.11% |
| 2024-09 | $0.00145 | $0.00085 | $0.0006 | 357,354,900.0 | -30.77% |
| 2024-08 | $0.0016 | $0.0009 | $0.0007 | 210,170,031.0 | +8.33% |
| 2024-07 | $0.0015 | $0.0012 | $0.0003 | 198,476,341.0 | -7.69% |
| 2024-06 | $0.002 | $0.0012 | $0.0008 | 313,641,350.0 | -31.58% |
| 2024-05 | $0.0022 | $0.0012 | $0.001 | 225,168,271.0 | +46.15% |
| 2024-04 | $0.00195 | $0.0012 | $0.00075 | 158,005,335.0 | -27.78% |
| 2024-03 | $0.0037 | $0.0012 | $0.0025 | 1,132,827,709.0 | +20.00% |
| 2024-02 | $0.0024 | $0.0008 | $0.0016 | 806,672,812.0 | +36.36% |
| 2024-01 | $0.003 | $0.001 | $0.002 | 874,553,013.0 | -42.11% |
2023年のCrypto Co (CRCW) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $0.0181 | $0.0015 | $0.0166 | 808,560,833.0 | -33.33% |
| 2023-11 | $0.0037 | $0.0006 | $0.0031 | 182,594,745.0 | +338.46% |
| 2023-10 | $0.0014 | $0.0006 | $0.0008 | 368,462,947.0 | -27.78% |
| 2023-09 | $0.0027 | $0.0009 | $0.0018 | 232,172,591.0 | -40.00% |
| 2023-08 | $0.00235 | $0.001 | $0.00135 | 104,371,832.0 | -28.57% |
| 2023-07 | $0.0047 | $0.0019 | $0.0028 | 79,083,530.0 | -41.67% |
| 2023-06 | $0.0098 | $0.0027 | $0.0071 | 38,808,022.0 | -28.00% |
| 2023-05 | $0.11 | $0.0041 | $0.1059 | 27,070,285.0 | -94.44% |
| 2023-04 | $0.27 | $0.072 | $0.198 | 1,428,258.0 | -66.67% |
| 2023-03 | $0.2725 | $0.2048 | $0.0678 | 637,589.0 | +12.50% |
| 2023-02 | $0.25 | $0.15 | $0.10 | 320,003.0 | +20.00% |
| 2023-01 | $0.30 | $0.10 | $0.20 | 811,785.0 | -7.00% |
8.53%
0.34%
大文字化:
|
ボリューム (24 時間):