Krest Historical Data

KREST Page 13
Download
Date Close Price change Market cap Trading volume
May 7, 2024 $0.528
+4.17%
$211.04 million $337,367
May 6, 2024 $0.506
-42.18%
$202.32 million $393,493
May 5, 2024 $0.889
-2.79%
$355.45 million $267,815
May 4, 2024 $0.925
+76.70%
$369.85 million $277,161
May 3, 2024 $0.523
+15.41%
$209.31 million $92,741
May 2, 2024 $0.453
-0.16%
$181.36 million $47,369
May 1, 2024 $0.456
+4.72%
$181.65 million $77,243
Apr 30, 2024 $0.435
-9.66%
$174.17 million $106,338
Apr 29, 2024 $0.482
-3.34%
$192.8 million $78,853
Apr 28, 2024 $0.499
+3.67%
$199.46 million $83,633
Apr 27, 2024 $0.48
+0.25%
$192.12 million $64,758
Apr 26, 2024 $0.468
-2.66%
$187.26 million $110,991
Apr 25, 2024 $0.476
-3.78%
$190.56 million $107,757
Apr 24, 2024 $0.495
-1.47%
$198.05 million $144,731
Apr 23, 2024 $0.506
-3.68%
$202.33 million $240,816
Apr 22, 2024 $0.525
+11.45%
$210.06 million $125,789
Apr 21, 2024 $0.485
+5.56%
$194 million $114,517
Apr 20, 2024 $0.454
+7.74%
$181.68 million $221,199
Apr 19, 2024 $0.42
-13.32%
$168.05 million $306,053
Apr 18, 2024 $0.485
-14.97%
$193.87 million $184,412
Apr 17, 2024 $0.53
+5.00%
$211.89 million $147,472
Apr 16, 2024 $0.505
-1.69%
$201.8 million $101,512
Apr 15, 2024 $0.513
-13.02%
$205.28 million $115,080
Apr 14, 2024 $0.591
-1.50%
$236.34 million $142,922
Apr 13, 2024 $0.6
-2.71%
$239.93 million $260,820
Apr 12, 2024 $0.617
-4.38%
$246.62 million $239,562
Apr 11, 2024 $0.645
-3.47%
$257.91 million $126,872
Apr 10, 2024 $0.66
+5.36%
$263.84 million $293,279
Apr 9, 2024 $0.628
-9.22%
$251.29 million $145,746
Apr 8, 2024 $0.692
-0.17%
$276.81 million $152,566
Apr 7, 2024 $0.693
-4.54%
$277.29 million $206,994
Apr 6, 2024 $0.726
-3.42%
$290.48 million $176,900
Apr 5, 2024 $0.752
-8.64%
$300.78 million $133,343
Apr 4, 2024 $0.823
-0.84%
$329.21 million $110,549
Apr 3, 2024 $0.832
+2.86%
$332.86 million $249,947
Apr 2, 2024 $0.809
+1.86%
$323.61 million $114,774
Apr 1, 2024 $0.794
-1.82%
$317.71 million $179,341
Mar 31, 2024 $0.809
+0.16%
$323.59 million $271,898
Mar 30, 2024 $0.809
-5.58%
$323.56 million $141,759
Mar 29, 2024 $0.857
-5.02%
$342.68 million $272,579
Mar 28, 2024 $0.904
+3.86%
$361.42 million $269,183
Mar 27, 2024 $0.87
+0.46%
$347.94 million $231,806
Mar 26, 2024 $0.843
-6.84%
$337.15 million $248,928
Mar 25, 2024 $0.905
+8.13%
$362.02 million $272,057
Mar 24, 2024 $0.827
+2.41%
$330.64 million $221,747
Mar 23, 2024 $0.807
-2.45%
$322.86 million $133,466
Mar 22, 2024 $0.83
-12.99%
$332 million $226,531
Mar 21, 2024 $0.954
-0.74%
$381.63 million $190,316
Mar 20, 2024 $0.953
+6.04%
$381.11 million $249,159
Mar 19, 2024 $0.906
-14.14%
$362.42 million $350,903