The Crypto Co (CRCW)
0.21
-0.01 (-4.55%)
USD |
OTCM |
Mar 21, 09:30
Crypto Price: 0.21 for March 21, 2023
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 20, 2023 | 0.2416 | 0.2416 | 0.22 | 0.22 | 5086.00 |
| Mar 17, 2023 | 0.25 | 0.25 | 0.22 | 0.22 | 24541.00 |
| Mar 16, 2023 | 0.225 | 0.225 | 0.22 | 0.22 | 5664.00 |
| Mar 15, 2023 | 0.21 | 0.2176 | 0.2048 | 0.2105 | 217495.0 |
| Mar 14, 2023 | 0.27 | 0.27 | 0.2048 | 0.2048 | 204139.0 |
| Mar 13, 2023 | 0.2400 | 0.2725 | 0.21 | 0.24 | 16307.00 |
| Mar 10, 2023 | 0.2061 | 0.2061 | 0.2061 | 0.2061 | 0.000 |
| Mar 09, 2023 | 0.21 | 0.22 | 0.2061 | 0.2061 | 100407.0 |
| Mar 08, 2023 | 0.21 | 0.21 | 0.21 | 0.21 | 0.000 |
| Mar 07, 2023 | 0.2425 | 0.25 | 0.21 | 0.21 | 47112.00 |
| Mar 06, 2023 | 0.2462 | 0.2462 | 0.2462 | 0.2462 | 1252.00 |
| Mar 03, 2023 | 0.2425 | 0.2425 | 0.2425 | 0.2425 | 0.000 |
| Mar 02, 2023 | 0.245 | 0.25 | 0.24 | 0.2425 | 2059.00 |
| Mar 01, 2023 | 0.25 | 0.25 | 0.245 | 0.245 | 632.00 |
| Feb 28, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 0.000 |
| Feb 27, 2023 | 0.24 | 0.24 | 0.24 | 0.24 | 108.00 |
| Feb 24, 2023 | 0.25 | 0.25 | 0.23 | 0.23 | 498.00 |
| Feb 23, 2023 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 539.00 |
| Feb 22, 2023 | 0.21 | 0.25 | 0.21 | 0.25 | 10515.00 |
| Feb 21, 2023 | 0.25 | 0.25 | 0.225 | 0.24 | 3064.00 |
| Feb 17, 2023 | 0.25 | 0.25 | 0.23 | 0.24 | 5911.00 |
| Feb 16, 2023 | 0.25 | 0.25 | 0.23 | 0.24 | 15179.00 |
| Feb 15, 2023 | 0.23 | 0.25 | 0.2201 | 0.25 | 6885.00 |
| Feb 14, 2023 | 0.225 | 0.25 | 0.2225 | 0.24 | 53544.00 |
| Feb 13, 2023 | 0.22 | 0.225 | 0.20 | 0.2125 | 12366.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
0.16
Minimum
Dec 20 2022
74.00
Maximum
Dec 08 2020
6.791
Average
2.328
Median
Price Benchmarks
| WidePoint Corp | 1.87 |
| Intellinetics Inc | 4.22 |
| CSP Inc | 11.80 |
| Fiserv Inc | 112.54 |
| Data Storage Corp | 1.67 |
Price Related Metrics
| PS Ratio | 6.277 |
| PEG Ratio | -0.0015 |
| Earnings Yield | -115.8% |
| Market Cap | 5.155M |
| PEGY Ratio | -0.0015 |