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