ストックスクリーナーアプリを入手
0.0044
15.38%
-0.0008
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 |
|---|---|---|---|---|---|
| 2025-10-13 | $0.0054 | $0.0044 | $0.001 | 25,867,563.0 | -15.38% |
| 2025-10-10 | $0.006 | $0.005 | $0.001 | 22,760,006.0 | -5.45% |
| 2025-10-09 | $0.006 | $0.0049 | $0.0011 | 32,421,027.0 | +0.00% |
| 2025-10-08 | $0.0059 | $0.0048 | $0.0011 | 19,741,091.0 | +3.77% |
| 2025-10-07 | $0.0076 | $0.0049 | $0.0027 | 50,985,708.0 | -23.19% |
| 2025-10-06 | $0.0081 | $0.0057 | $0.0024 | 43,771,907.0 | -6.76% |
| 2025-10-03 | $0.0083 | $0.0072 | $0.0011 | 35,607,732.0 | -7.50% |
| 2025-10-02 | $0.00845 | $0.0077 | $0.00075 | 22,861,026.0 | +2.83% |
| 2025-10-01 | $0.0086 | $0.0072 | $0.0014 | 16,123,195.0 | -1.52% |
| 2025-09-30 | $0.009 | $0.0075 | $0.0015 | 32,047,589.0 | -12.29% |
| 2025-09-29 | $0.01 | $0.0085 | $0.0015 | 25,842,463.0 | -3.15% |
| 2025-09-26 | $0.00986 | $0.0082 | $0.00166 | 22,832,477.0 | +17.72% |
| 2025-09-25 | $0.0104 | $0.007 | $0.0034 | 79,108,791.0 | -19.39% |
| 2025-09-24 | $0.0129 | $0.0092 | $0.0037 | 54,547,856.0 | -2.00% |
| 2025-09-23 | $0.0141 | $0.0092 | $0.0049 | 148,057,236.0 | +7.53% |
| 2025-09-22 | $0.01 | $0.008 | $0.002 | 101,961,216.0 | +8.14% |
| 2025-09-19 | $0.0087 | $0.0063 | $0.0024 | 116,399,121.0 | +36.51% |
| 2025-09-18 | $0.007 | $0.0046 | $0.0024 | 80,765,389.0 | +36.96% |
| 2025-09-17 | $0.005 | $0.0041 | $0.0009 | 32,273,327.0 | +6.98% |
| 2025-09-16 | $0.0045 | $0.0041 | $0.0004 | 13,581,172.0 | +4.88% |
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 |
|---|---|---|---|---|---|
| 2025-10 | $0.0086 | $0.0044 | $0.0042 | 270,139,255.0 | -44.30% |
| 2025-09 | $0.0141 | $0.0035 | $0.0106 | 1,015,934,082.0 | +101.53% |
| 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% |
3.43%
0.34%
大文字化:
|
ボリューム (24 時間):