Stockscreener 앱 받기
0.0086
100.00%
0.0043
Crypto Co 주식 (CRCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-19 | $0.0087 | $0.0063 | $0.0024 | 116,399,121.0 | +100.00% |
| 2025-09-16 | $0.0045 | $0.0041 | $0.0004 | 13,581,172.0 | +4.88% |
| 2025-09-15 | $0.0044 | $0.0041 | $0.0003 | 9,729,949.0 | -4.65% |
| 2025-09-12 | $0.0043 | $0.004 | $0.0003 | 17,861,524.0 | +7.50% |
| 2025-09-11 | $0.0044 | $0.0039 | $0.0005 | 26,747,518.0 | -6.98% |
| 2025-09-10 | $0.0044 | $0.0041 | $0.0003 | 28,770,419.0 | +0.00% |
| 2025-09-09 | $0.0048 | $0.00425 | $0.00055 | 25,400,456.0 | -6.52% |
| 2025-09-08 | $0.0049 | $0.0041 | $0.0008 | 27,378,971.0 | +2.22% |
| 2025-09-05 | $0.0049 | $0.00425 | $0.00065 | 29,928,713.0 | -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% |
Crypto Co 주식 (CRCW) 연도별 가격 이력
이 심층 분석에서는 Crypto Co 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 CRCW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Crypto Co 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Crypto Co 주식 (CRCW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $0.0087 | $0.0035 | $0.0052 | 438,497,738.0 | +119.39% |
| 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% |
Crypto Co 주식 (CRCW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
Crypto Co 주식 (CRCW) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.69%
0.34%
자본화:
|
볼륨(24시간):