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