Krest Historical Data

KREST Page 9
Download
Date Close Price change Market cap Trading volume
Nov 23, 2024 $ 0.0691
+8.40%
$ 27.66 million $ 43,034
Nov 22, 2024 $ 0.0638
-9.62%
$ 25.51 million $ 31,170
Nov 21, 2024 $ 0.0706
+0.81%
$ 28.23 million $ 43,175
Nov 20, 2024 $ 0.0681
-12.93%
$ 27.23 million $ 27,358
Nov 19, 2024 $ 0.0782
-0.45%
$ 31.27 million $ 23,266
Nov 18, 2024 $ 0.0785
+0.15%
$ 31.41 million $ 21,429
Nov 17, 2024 $ 0.0784
-3.02%
$ 31.37 million $ 37,700
Nov 16, 2024 $ 0.0809
-6.78%
$ 32.34 million $ 28,945
Nov 15, 2024 $ 0.0867
+13.49%
$ 34.69 million $ 33,150
Nov 14, 2024 $ 0.0745
-9.34%
$ 29.82 million $ 62,078
Nov 13, 2024 $ 0.0822
-24.53%
$ 32.88 million $ 173,853
Nov 12, 2024 $ 0.109
-31.96%
$ 43.57 million $ 237,861
Nov 11, 2024 $ 0.163
-3.39%
$ 65.02 million $ 98,954
Nov 10, 2024 $ 0.167
+4.38%
$ 66.8 million $ 82,617
Nov 9, 2024 $ 0.16
+0.40%
$ 64 million $ 36,584
Nov 8, 2024 $ 0.159
+14.99%
$ 63.74 million $ 53,436
Nov 7, 2024 $ 0.14
+10.66%
$ 56 million $ 104,579
Nov 6, 2024 $ 0.127
+0.44%
$ 50.6 million $ 29,827
Nov 5, 2024 $ 0.126
+0.39%
$ 50.38 million $ 20,145
Nov 4, 2024 $ 0.125
-3.44%
$ 50.19 million $ 13,874
Nov 3, 2024 $ 0.13
+0.05%
$ 51.98 million $ 31,883
Nov 2, 2024 $ 0.13
+2.16%
$ 51.95 million $ 28,712
Nov 1, 2024 $ 0.134
+11.51%
$ 53.6 million $ 48,546
Oct 31, 2024 $ 0.12
-3.76%
$ 48.07 million $ 47,268
Oct 30, 2024 $ 0.125
-7.35%
$ 50.1 million $ 41,069
Oct 29, 2024 $ 0.135
-10.36%
$ 54.12 million $ 90,078
Oct 28, 2024 $ 0.151
+23.44%
$ 60.31 million $ 75,715
Oct 27, 2024 $ 0.122
+8.51%
$ 48.86 million $ 19,804
Oct 26, 2024 $ 0.112
-7.75%
$ 44.83 million $ 18,026
Oct 25, 2024 $ 0.121
-5.55%
$ 48.56 million $ 14,358
Oct 24, 2024 $ 0.128
-3.56%
$ 51.07 million $ 9,265
Oct 23, 2024 $ 0.132
+5.92%
$ 52.95 million $ 20,618
Oct 22, 2024 $ 0.125
+0.15%
$ 49.93 million $ 18,029
Oct 21, 2024 $ 0.125
+4.74%
$ 49.86 million $ 11,903
Oct 20, 2024 $ 0.119
-1.93%
$ 47.6 million $ 4,159
Oct 19, 2024 $ 0.121
+1.25%
$ 48.54 million $ 6,996
Oct 18, 2024 $ 0.12
-2.02%
$ 47.94 million $ 43,568
Oct 17, 2024 $ 0.123
+1.86%
$ 49.16 million $ 20,686
Oct 16, 2024 $ 0.121
-14.65%
$ 48.29 million $ 44,307
Oct 15, 2024 $ 0.141
-1.11%
$ 56.58 million $ 25,020
Oct 14, 2024 $ 0.143
-3.05%
$ 57.21 million $ 41,437
Oct 13, 2024 $ 0.148
+4.26%
$ 59.02 million $ 100,061
Oct 12, 2024 $ 0.142
-0.26%
$ 56.6 million $ 32,617
Oct 11, 2024 $ 0.142
-3.68%
$ 56.75 million $ 52,915
Oct 10, 2024 $ 0.147
+1.45%
$ 58.9 million $ 55,599
Oct 9, 2024 $ 0.147
-8.10%
$ 58.85 million $ 39,344
Oct 8, 2024 $ 0.16
-3.16%
$ 64.04 million $ 36,525
Oct 7, 2024 $ 0.165
-4.49%
$ 66.13 million $ 11,077
Oct 6, 2024 $ 0.173
+3.34%
$ 69.24 million $ 71,894
Oct 5, 2024 $ 0.169
+8.03%
$ 67.64 million $ 30,936