Crescite Historical Data

CRE
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $0.0264
-3.68%
$79.11 million $36,420
May 27, 2024 $0.0274
+8.80%
$82.19 million $42,647
May 26, 2024 $0.0256
+1.00%
$76.72 million $40,798
May 25, 2024 $0.0253
-4.15%
$75.95 million $43,739
May 24, 2024 $0.0262
-6.70%
$78.54 million $42,256
May 23, 2024 $0.0281
+17.90%
$84.38 million $45,174
May 22, 2024 $0.0239
-3.45%
$71.57 million $46,867
May 21, 2024 $0.0247
-18.72%
$74.12 million $56,864
May 20, 2024 $0.0304
+15.67%
$91.19 million $45,466
May 19, 2024 $0.0263
-4.52%
$78.84 million $45,996
May 18, 2024 $0.0275
-6.36%
$82.62 million $45,981
May 17, 2024 $0.0294
+12.28%
$88.05 million $47,866
May 16, 2024 $0.0261
+6.29%
$78.42 million $28,674
May 15, 2024 $0.0246
+6.33%
$73.78 million $49,053
May 14, 2024 $0.0234
-9.53%
$70.28 million $51,642
May 13, 2024 $0.0259
-0.81%
$77.61 million $48,700
May 12, 2024 $0.0261
+0.77%
$78.3 million $48,964
May 11, 2024 $0.0259
-3.74%
$77.63 million $49,220
May 10, 2024 $0.0274
-3.48%
$82.09 million $48,075
May 9, 2024 $0.0283
-1.23%
$84.96 million $46,210
May 8, 2024 $0.0286
-4.05%
$85.95 million $46,330
May 7, 2024 $0.0302
-1.65%
$90.74 million $43,311
May 6, 2024 $0.0307
-0.06%
$92.13 million $47,169
May 5, 2024 $0.0313
+1.36%
$93.79 million $50,115
May 4, 2024 $0.0308
+5.33%
$92.53 million $47,725
May 3, 2024 $0.0293
+6.29%
$87.85 million $48,614
May 2, 2024 $0.0276
+0.99%
$82.65 million $52,311
May 1, 2024 $0.0272
-11.53%
$81.84 million $48,686
Apr 30, 2024 $0.0308
-15.05%
$92.33 million $47,375
Apr 29, 2024 $0.0361
+5.23%
$108.44 million $47,738
Apr 28, 2024 $0.0344
-5.55%
$103.06 million $47,381
Apr 27, 2024 $0.0364
-2.70%
$109.11 million $38,913
Apr 26, 2024 $0.0374
-6.22%
$112.11 million $48,581
Apr 25, 2024 $0.0399
+2.29%
$119.8 million $47,611
Apr 24, 2024 $0.0395
-5.80%
$118.4 million $47,186
Apr 23, 2024 $0.0419
-4.10%
$125.68 million $45,792
Apr 22, 2024 $0.0442
+2.11%
$132.64 million $46,443
Apr 21, 2024 $0.0433
-5.47%
$129.9 million $48,287
Apr 20, 2024 $0.0459
+6.08%
$137.61 million $53,029
Apr 19, 2024 $0.0432
+1.30%
$129.65 million $47,756
Apr 18, 2024 $0.0426
-6.85%
$127.9 million $48,244
Apr 17, 2024 $0.0458
+2.48%
$137.3 million $23,951
Apr 16, 2024 $0.0447
-4.07%
$133.98 million $47,399
Apr 15, 2024 $0.0465
-12.62%
$139.58 million $54,114
Apr 14, 2024 $0.0532
+24.30%
$159.73 million $76,619
Apr 13, 2024 $0.0428
-16.45%
$128.47 million $77,965
Apr 12, 2024 $0.0513
-12.36%
$153.79 million $58,767
Apr 11, 2024 $0.0577
-9.71%
$173.16 million $69,625
Apr 10, 2024 $0.0645
-14.94%
$193.48 million $82,611
Apr 9, 2024 $0.0758
-6.39%
$227.45 million $67,601
Download