Krest Historical Data

KREST Page 14
Download
Date Close Price change Market cap Trading volume
Mar 18, 2024 $1.05
-14.24%
$421 million $287,938
Mar 17, 2024 $1.23
+16.98%
$490.87 million $510,594
Mar 16, 2024 $1.07
-6.84%
$426.4 million $493,774
Mar 15, 2024 $1.14
+6.15%
$457.7 million $465,080
Mar 14, 2024 $1.07
-2.52%
$429.57 million $477,780
Mar 13, 2024 $1.11
+4.57%
$444.3 million $376,715
Mar 12, 2024 $1.07
-7.08%
$427.41 million $340,848
Mar 11, 2024 $1.15
-10.68%
$460.8 million $590,433
Mar 10, 2024 $1.28
+1.98%
$513.99 million $690,288
Mar 9, 2024 $1.25
+31.77%
$500.33 million $1.99 million
Mar 8, 2024 $0.949
+43.83%
$379.71 million $1.21 million
Mar 7, 2024 $0.66
+3.01%
$264.19 million $327,478
Mar 6, 2024 $0.641
+6.10%
$256.48 million $384,854
Mar 5, 2024 $0.6
+10.05%
$240.07 million $203,558
Mar 4, 2024 $0.547
-0.67%
$218.66 million $343,719
Mar 3, 2024 $0.55
+8.40%
$220.13 million $143,860
Mar 2, 2024 $0.508
+8.40%
$203.07 million $148,191
Mar 1, 2024 $0.468
-9.29%
$187.34 million $286,782
Feb 29, 2024 $0.511
-4.73%
$204.28 million $301,003
Feb 28, 2024 $0.536
+0.94%
$214.43 million $242,970
Feb 27, 2024 $0.537
+17.07%
$214.86 million $290,816
Feb 26, 2024 $0.454
+0.90%
$181.62 million $123,264
Feb 25, 2024 $0.449
+2.43%
$179.52 million $339,234
Feb 24, 2024 $0.438
+16.78%
$175.26 million $279,280
Feb 23, 2024 $0.375
+5.04%
$150.07 million $111,605
Feb 22, 2024 $0.357
-1.47%
$142.66 million $137,597
Feb 21, 2024 $0.361
-0.22%
$144.3 million $109,061
Feb 20, 2024 $0.362
+5.69%
$144.62 million $88,460
Feb 19, 2024 $0.342
-13.37%
$136.89 million $295,217
Feb 18, 2024 $0.395
+3.58%
$158.02 million $128,201
Feb 17, 2024 $0.381
-8.71%
$152.56 million $89,383
Feb 16, 2024 $0.417
+14.08%
$166.65 million $147,667
Feb 15, 2024 $0.365
-6.54%
$146.08 million $150,289
Feb 14, 2024 $0.391
+3.10%
$156.3 million $267,904
Feb 13, 2024 $0.38
+15.83%
$151.85 million $239,954
Feb 12, 2024 $0.328
-2.01%
$131.33 million $166,671
Feb 11, 2024 $0.335
-3.14%
$134.05 million $126,337
Feb 10, 2024 $0.343
-10.80%
$137.28 million $200,767
Feb 9, 2024 $0.385
+2.47%
$153.9 million $105,421
Feb 8, 2024 $0.375
-7.28%
$150.18 million $113,640
Feb 7, 2024 $0.405
+1.53%
$161.98 million $101,852
Feb 6, 2024 $0.397
-8.22%
$159 million $168,549
Feb 5, 2024 $0.433
+2.46%
$173.23 million $97,090
Feb 4, 2024 $0.423
+3.49%
$169.07 million $99,810
Feb 3, 2024 $0.41
-0.35%
$164.16 million $59,244
Feb 2, 2024 $0.415
-3.19%
$166.16 million $116,497
Feb 1, 2024 $0.429
+1.99%
$171.62 million $80,122
Jan 31, 2024 $0.421
+11.91%
$168.28 million $159,376
Jan 30, 2024 $0.375
-1.11%
$149.98 million $83,316
Jan 29, 2024 $0.379
+6.83%
$151.67 million $117,386