ストックスクリーナーアプリを入手
0.0006
9.09%
0.000050
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 |
|---|---|---|---|---|---|
| 2024-12-20 | $0.0006 | $0.0005 | $0.00 | 35,015,350.0 | +9.09% |
| 2024-12-19 | $0.00065 | $0.0005 | $0.00015 | 33,461,206.0 | -9.09% |
| 2024-12-18 | $0.0007 | $0.0005 | $0.0002 | 39,366,968.0 | +0.83% |
| 2024-12-17 | $0.0007 | $0.0005 | $0.0002 | 26,483,321.0 | +0.00% |
| 2024-12-16 | $0.0007 | $0.0005 | $0.0002 | 22,095,019.0 | +0.84% |
| 2024-12-13 | $0.0007 | $0.0005 | $0.0002 | 29,727,780.0 | -8.46% |
| 2024-12-12 | $0.0008 | $0.0006 | $0.0002 | 32,526,251.0 | +0.00% |
| 2024-12-11 | $0.0008 | $0.00055 | $0.00025 | 59,867,073.0 | -3.70% |
| 2024-12-10 | $0.0007 | $0.0006 | $0.0001 | 27,214,199.0 | -3.57% |
| 2024-12-09 | $0.0007 | $0.0006 | $0.0001 | 20,392,125.0 | +7.69% |
| 2024-12-06 | $0.0008 | $0.0006 | $0.0002 | 29,945,307.0 | +8.33% |
| 2024-12-05 | $0.0007 | $0.0005 | $0.0002 | 61,903,230.0 | +0.00% |
| 2024-12-04 | $0.0007 | $0.0005 | $0.0002 | 80,682,543.0 | +0.00% |
| 2024-12-03 | $0.0007 | $0.0006 | $0.0001 | 17,175,078.0 | +0.00% |
| 2024-12-02 | $0.0007 | $0.0006 | $0.0001 | 23,223,724.0 | +0.00% |
| 2024-11-29 | $0.0007 | $0.0006 | $0.0001 | 13,795,746.0 | -7.69% |
| 2024-11-27 | $0.0008 | $0.0006 | $0.0002 | 28,717,330.0 | -7.14% |
| 2024-11-26 | $0.0007 | $0.0006 | $0.0001 | 27,070,235.0 | +16.67% |
| 2024-11-25 | $0.0008 | $0.0006 | $0.0002 | 40,074,370.0 | -24.53% |
| 2024-11-22 | $0.0009 | $0.0007 | $0.0002 | 78,360,545.0 | -0.63% |
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。
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 | $0.0005 | $0.0003 | 539,079,174.0 | +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 | 357,352,500.0 | -30.77% |
| 2024-08 | $0.0016 | $0.0009 | $0.0007 | 210,773,100.0 | +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 | 157,948,700.0 | -27.78% |
| 2024-03 | $0.0037 | $0.0012 | $0.0025 | 1,129,990,315.0 | +20.00% |
| 2024-02 | $0.0024 | $0.0008 | $0.0016 | 806,299,979.0 | +36.36% |
| 2024-01 | $0.003 | $0.001 | $0.002 | 874,341,013.0 | -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% |
2022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 |
|---|---|---|---|---|---|
| 2022-12 | $0.3399 | $0.16 | $0.1799 | 143,451.0 | -6.50% |
| 2022-11 | $0.44 | $0.22 | $0.22 | 197,756.0 | -35.75% |
| 2022-10 | $0.5659 | $0.30 | $0.2659 | 81,039.0 | -15.73% |
| 2022-09 | $0.70 | $0.1751 | $0.5249 | 180,235.0 | -26.75% |
| 2022-08 | $0.828 | $0.4901 | $0.3379 | 181,965.0 | -20.00% |
| 2022-07 | $0.90 | $0.59 | $0.31 | 23,985.0 | -39.58% |
| 2022-05 | $1.75 | $1.20 | $0.55 | 4,809.0 | +0.00% |
20.83%
大文字化:
|
ボリューム (24 時間):