Krest Historical Data

KREST Page 10
Download
Date Close Price change Market cap Trading volume
Oct 4, 2024 $ 0.157
-3.39%
$ 62.61 million $ 27,065
Oct 3, 2024 $ 0.162
-4.32%
$ 64.76 million $ 19,205
Oct 2, 2024 $ 0.169
+3.18%
$ 67.68 million $ 49,866
Oct 1, 2024 $ 0.165
-1.39%
$ 65.8 million $ 48,344
Sep 30, 2024 $ 0.167
+0.11%
$ 66.73 million $ 19,860
Sep 29, 2024 $ 0.166
+0.61%
$ 66.32 million $ 29,346
Sep 28, 2024 $ 0.165
+2.04%
$ 65.94 million $ 25,831
Sep 27, 2024 $ 0.162
-2.62%
$ 64.62 million $ 38,678
Sep 26, 2024 $ 0.166
+5.35%
$ 66.36 million $ 29,797
Sep 25, 2024 $ 0.157
-6.19%
$ 62.99 million $ 75,759
Sep 24, 2024 $ 0.169
-9.55%
$ 67.46 million $ 170,476
Sep 23, 2024 $ 0.186
-2.09%
$ 74.58 million $ 63,258
Sep 22, 2024 $ 0.195
+2.97%
$ 78.05 million $ 44,227
Sep 21, 2024 $ 0.189
+8.42%
$ 75.8 million $ 20,434
Sep 20, 2024 $ 0.175
-5.25%
$ 69.91 million $ 32,944
Sep 19, 2024 $ 0.18
+1.89%
$ 72.1 million $ 87,085
Sep 18, 2024 $ 0.177
-9.18%
$ 70.76 million $ 64,858
Sep 17, 2024 $ 0.195
+19.66%
$ 77.92 million $ 50,670
Sep 16, 2024 $ 0.164
-0.42%
$ 65.76 million $ 38,686
Sep 15, 2024 $ 0.165
-1.00%
$ 66.04 million $ 27,210
Sep 14, 2024 $ 0.167
-4.98%
$ 66.71 million $ 51,903
Sep 13, 2024 $ 0.176
+3.61%
$ 70.52 million $ 35,908
Sep 12, 2024 $ 0.17
-2.74%
$ 68.06 million $ 41,477
Sep 11, 2024 $ 0.175
+8.18%
$ 69.98 million $ 57,573
Sep 10, 2024 $ 0.162
-13.70%
$ 64.69 million $ 85,136
Sep 9, 2024 $ 0.187
+0.79%
$ 74.96 million $ 195,866
Sep 8, 2024 $ 0.187
+38.14%
$ 74.69 million $ 91,682
Sep 7, 2024 $ 0.135
+8.00%
$ 54.07 million $ 44,587
Sep 6, 2024 $ 0.125
+1.59%
$ 50.07 million $ 40,291
Sep 5, 2024 $ 0.123
+3.84%
$ 49.28 million $ 37,381
Sep 4, 2024 $ 0.119
+11.43%
$ 47.8 million $ 48,148
Sep 3, 2024 $ 0.107
-13.52%
$ 42.89 million $ 26,735
Sep 2, 2024 $ 0.124
+25.51%
$ 49.6 million $ 41,054
Sep 1, 2024 $ 0.0988
+1.83%
$ 39.52 million $ 31,484
Aug 31, 2024 $ 0.0972
+6.06%
$ 38.9 million $ 20,267
Aug 30, 2024 $ 0.0921
-7.26%
$ 36.83 million $ 55,811
Aug 29, 2024 $ 0.0993
-9.28%
$ 39.71 million $ 29,076
Aug 28, 2024 $ 0.109
-6.55%
$ 43.77 million $ 23,770
Aug 27, 2024 $ 0.117
-1.67%
$ 46.84 million $ 21,148
Aug 26, 2024 $ 0.119
-1.93%
$ 47.64 million $ 16,108
Aug 25, 2024 $ 0.121
-0.36%
$ 48.58 million $ 19,045
Aug 24, 2024 $ 0.122
+1.57%
$ 48.75 million $ 15,167
Aug 23, 2024 $ 0.12
-2.37%
$ 48 million $ 22,001
Aug 22, 2024 $ 0.123
-0.76%
$ 49.17 million $ 18,145
Aug 21, 2024 $ 0.124
+2.38%
$ 49.54 million $ 4,920
Aug 20, 2024 $ 0.121
+5.24%
$ 48.41 million $ 11,076
Aug 19, 2024 $ 0.115
+1.18%
$ 46.01 million $ 9,771
Aug 18, 2024 $ 0.114
-9.28%
$ 45.48 million $ 11,038
Aug 17, 2024 $ 0.127
-0.09%
$ 50.65 million $ 6,474
Aug 16, 2024 $ 0.127
+4.61%
$ 50.7 million $ 13,337