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