Krest Historical Data

KREST Page 16
Download
Date Close Price change Market cap Trading volume
Dec 9, 2023 $ 0.268
-0.07%
$ 107.1 million $ 145,874
Dec 8, 2023 $ 0.266
-4.50%
$ 106.43 million $ 99,585
Dec 7, 2023 $ 0.279
-5.66%
$ 111.43 million $ 156,645
Dec 6, 2023 $ 0.295
-11.19%
$ 117.96 million $ 249,299
Dec 5, 2023 $ 0.34
-1.13%
$ 136.14 million $ 286,540
Dec 4, 2023 $ 0.335
+12.76%
$ 133.92 million $ 433,515
Dec 3, 2023 $ 0.298
+3.51%
$ 119.26 million $ 121,927
Dec 2, 2023 $ 0.288
-1.17%
$ 115.21 million $ 174,389
Dec 1, 2023 $ 0.284
+8.82%
$ 113.61 million $ 15,987
Nov 30, 2023 $ 0.261
+6.11%
$ 104.4 million $ 244,557
Nov 29, 2023 $ 0.246
-5.83%
$ 98.38 million $ 325,652
Nov 28, 2023 $ 0.258
-11.82%
$ 103.08 million $ 199,249
Nov 27, 2023 $ 0.283
-13.48%
$ 113.08 million $ 120,286
Nov 26, 2023 $ 0.327
+6.78%
$ 130.69 million $ 249,885
Nov 25, 2023 $ 0.301
-9.16%
$ 120.59 million $ 187,832
Nov 24, 2023 $ 0.332
+55.28%
$ 132.8 million $ 319,271
Nov 23, 2023 $ 0.214
+9.46%
$ 85.75 million $ 107,771
Nov 22, 2023 $ 0.186
-23.54%
$ 74.28 million $ 8,265
Nov 21, 2023 $ 0.243
+0.77%
$ 97.15 million $ 59,534
Nov 20, 2023 $ 0.235
-9.58%
$ 94.04 million $ 103,593
Nov 19, 2023 $ 0.269
+19.41%
$ 107.57 million $ 117,747
Nov 18, 2023 $ 0.238
-4.78%
$ 95.36 million $ 92,284
Nov 17, 2023 $ 0.25
-11.46%
$ 100.15 million $ 141,258
Nov 16, 2023 $ 0.283
-18.92%
$ 113.11 million $ 234,460
Nov 15, 2023 $ 0.343
+21.67%
$ 137.12 million $ 174,762
Nov 14, 2023 $ 0.282
+22.58%
$ 112.69 million $ 140,692
Nov 13, 2023 $ 0.23
-8.47%
$ 91.94 million $ 108,195
Nov 12, 2023 $ 0.251
+13.12%
$ 100.45 million $ 128,696
Nov 11, 2023 $ 0.222
+16.27%
$ 88.63 million $ 287,873
Nov 10, 2023 $ 0.114
+5.41%
$ 45.64 million $ 8,547
Nov 9, 2023 $ 0.108
+0.29%
$ 43.29 million $ 51,342
Nov 8, 2023 $ 0.108
-16.23%
$ 43.17 million $ 46,910
Nov 7, 2023 $ 0.131
-10.68%
$ 52.51 million $ 51,417
Nov 6, 2023 $ 0.147
+82.01%
$ 58.99 million $ 126,859
Nov 5, 2023 $ 0.0746
+34.77%
$ 29.84 million $ 55,486
Nov 4, 2023 $ 0.0568
-3.08%
$ 22.73 million $ 18,141
Nov 3, 2023 $ 0.0586
+2.82%
$ 23.44 million $ 9,203
Nov 2, 2023 $ 0.057
+6.13%
$ 22.8 million $ 12,789
Nov 1, 2023 $ 0.0549
+0.18%
$ 21.95 million $ 26,275
Oct 31, 2023 $ 0.0548
-1.55%
$ 21.9 million $ 7,321
Oct 30, 2023 $ 0.0556
-7.36%
$ 22.24 million $ 9,188
Oct 29, 2023 $ 0.06
+9.14%
$ 24 million $ 5,444
Oct 28, 2023 $ 0.055
-6.35%
$ 21.99 million $ 5,839
Oct 27, 2023 $ 0.0587
+2.31%
$ 23.49 million $ 7,285
Oct 26, 2023 $ 0.0574
-6.94%
$ 22.95 million $ 5,556
Oct 25, 2023 $ 0.0616
-1.12%
$ 24.64 million $ 13,714
Oct 24, 2023 $ 0.0623
+0.09%
$ 24.94 million $ 15,973
Oct 23, 2023 $ 0.0623
+11.37%
$ 24.92 million $ 12,287
Oct 22, 2023 $ 0.0559
-4.15%
$ 22.37 million $ 8,973
Oct 21, 2023 $ 0.0584
-1.50%
$ 23.34 million $ 10,432