Krest Historical Data

KREST Page 15
Download
Date Close Price change Market cap Trading volume
Jan 28, 2024 $ 0.355
-3.47%
$ 141.97 million $ 130,975
Jan 27, 2024 $ 0.364
-4.80%
$ 145.52 million $ 89,827
Jan 26, 2024 $ 0.382
+1.32%
$ 152.86 million $ 82,246
Jan 25, 2024 $ 0.379
-6.92%
$ 151.51 million $ 99,710
Jan 24, 2024 $ 0.407
-1.00%
$ 162.78 million $ 179,809
Jan 23, 2024 $ 0.41
-5.79%
$ 164.04 million $ 225,732
Jan 22, 2024 $ 0.435
+3.70%
$ 174.12 million $ 250,316
Jan 21, 2024 $ 0.409
+0.90%
$ 163.69 million $ 119,022
Jan 20, 2024 $ 0.41
-0.42%
$ 164 million $ 64,861
Jan 19, 2024 $ 0.412
+18.77%
$ 164.7 million $ 120,418
Jan 18, 2024 $ 0.353
-7.79%
$ 141.25 million $ 141,693
Jan 17, 2024 $ 0.382
-5.80%
$ 152.79 million $ 107,149
Jan 16, 2024 $ 0.398
+0.65%
$ 159 million $ 132,593
Jan 15, 2024 $ 0.4
-8.79%
$ 160.07 million $ 119,213
Jan 14, 2024 $ 0.439
+1.51%
$ 175.49 million $ 160,152
Jan 13, 2024 $ 0.432
+5.50%
$ 172.89 million $ 83,877
Jan 12, 2024 $ 0.41
-10.65%
$ 163.87 million $ 132,508
Jan 11, 2024 $ 0.459
+1.72%
$ 183.4 million $ 161,632
Jan 10, 2024 $ 0.451
+14.50%
$ 180.3 million $ 220,693
Jan 9, 2024 $ 0.394
-4.27%
$ 157.47 million $ 200,114
Jan 8, 2024 $ 0.407
-18.19%
$ 162.76 million $ 363,153
Jan 7, 2024 $ 0.497
+18.68%
$ 198.96 million $ 410,049
Jan 6, 2024 $ 0.414
+17.12%
$ 165.72 million $ 263,804
Jan 5, 2024 $ 0.351
-9.27%
$ 140.4 million $ 210,704
Jan 4, 2024 $ 0.387
+30.96%
$ 154.69 million $ 285,757
Jan 3, 2024 $ 0.295
+3.66%
$ 118.12 million $ 100,950
Jan 2, 2024 $ 0.284
-13.89%
$ 113.66 million $ 110,108
Jan 1, 2024 $ 0.324
+9.34%
$ 129.42 million $ 273,201
Dec 31, 2023 $ 0.296
+15.89%
$ 118.37 million $ 122,860
Dec 30, 2023 $ 0.255
+7.98%
$ 102.14 million $ 63,272
Dec 29, 2023 $ 0.236
+0.50%
$ 94.58 million $ 143,322
Dec 28, 2023 $ 0.235
+22.64%
$ 94.11 million $ 95,823
Dec 27, 2023 $ 0.192
-10.69%
$ 76.74 million $ 120,101
Dec 26, 2023 $ 0.219
+5.26%
$ 87.72 million $ 72,810
Dec 25, 2023 $ 0.206
-10.09%
$ 82.38 million $ 92,477
Dec 24, 2023 $ 0.229
-4.93%
$ 91.63 million $ 197,870
Dec 23, 2023 $ 0.234
+0.84%
$ 93.43 million $ 82,347
Dec 22, 2023 $ 0.232
-13.23%
$ 92.82 million $ 160,770
Dec 21, 2023 $ 0.268
+15.48%
$ 107.17 million $ 118,733
Dec 20, 2023 $ 0.232
-6.59%
$ 92.8 million $ 131,067
Dec 19, 2023 $ 0.247
-1.34%
$ 98.95 million $ 170,118
Dec 18, 2023 $ 0.247
+0.89%
$ 98.62 million $ 125,347
Dec 17, 2023 $ 0.25
-4.70%
$ 99.91 million $ 124,519
Dec 16, 2023 $ 0.261
-3.87%
$ 104.58 million $ 116,344
Dec 15, 2023 $ 0.271
+0.13%
$ 108.45 million $ 183,184
Dec 14, 2023 $ 0.27
-5.47%
$ 107.96 million $ 163,456
Dec 13, 2023 $ 0.285
-10.65%
$ 114.07 million $ 127,352
Dec 12, 2023 $ 0.319
+7.09%
$ 127.66 million $ 287,635
Dec 11, 2023 $ 0.287
+5.47%
$ 114.96 million $ 199,754
Dec 10, 2023 $ 0.27
+0.99%
$ 108.15 million $ 118,273