Stockscreener 앱 받기
0.0009
10.00%
-0.0001
Crypto Co 주식 (CRCW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-09-30 | $0.0011 | $0.0009 | $0.0002 | 15,639,840.0 | -10.00% |
| 2024-09-27 | $0.001 | $0.0009 | $0.0001 | 30,880,358.0 | +4.17% |
| 2024-09-26 | $0.001 | $0.00085 | $0.00015 | 20,114,646.0 | +6.67% |
| 2024-09-25 | $0.001 | $0.00085 | $0.00015 | 19,064,962.0 | -9.55% |
| 2024-09-24 | $0.001 | $0.0009 | $0.0001 | 30,975,747.0 | -0.50% |
| 2024-09-23 | $0.001 | $0.00085 | $0.00015 | 29,593,381.0 | -4.76% |
| 2024-09-20 | $0.0011 | $0.001 | $0.0001 | 3,582,546.0 | -4.55% |
| 2024-09-19 | $0.0011 | $0.0009 | $0.0002 | 37,979,596.0 | +12.82% |
| 2024-09-18 | $0.0011 | $0.0009 | $0.0002 | 29,650,972.0 | -2.50% |
| 2024-09-17 | $0.0012 | $0.00095 | $0.00025 | 27,331,781.0 | -9.09% |
| 2024-09-16 | $0.0013 | $0.00105 | $0.00025 | 10,577,837.0 | +0.00% |
| 2024-09-13 | $0.0012 | $0.001 | $0.0002 | 17,772,484.0 | +4.76% |
| 2024-09-12 | $0.0012 | $0.001 | $0.0002 | 25,316,449.0 | -4.55% |
| 2024-09-11 | $0.0012 | $0.001 | $0.0002 | 10,207,939.0 | -8.33% |
| 2024-09-10 | $0.0014 | $0.0012 | $0.0002 | 11,757,946.0 | -11.11% |
| 2024-09-09 | $0.00145 | $0.0011 | $0.00035 | 13,516,743.0 | +12.50% |
| 2024-09-06 | $0.0014 | $0.0011 | $0.0003 | 8,858,249.0 | +4.35% |
| 2024-09-05 | $0.0013 | $0.0011 | $0.0002 | 4,350,999.0 | -4.17% |
| 2024-09-04 | $0.0013 | $0.0012 | $0.0001 | 9,218,727.0 | +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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
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% |
Crypto Co 주식 (CRCW) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
0.19%
0.31%
자본화:
|
볼륨(24시간):