Crescite Historical Data

CRE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 8, 2024 $ 0.0812
+4.00%
$ 243.47 million $ 78,725
Apr 7, 2024 $ 0.0781
+1.18%
$ 234.2 million $ 78,480
Apr 6, 2024 $ 0.0772
+26.79%
$ 231.46 million $ 106,837
Apr 5, 2024 $ 0.0609
+21.50%
$ 182.56 million $ 76,311
Apr 4, 2024 $ 0.0485
+27.59%
$ 145.57 million $ 104,852
Apr 3, 2024 $ 0.036
+20.14%
$ 107.9 million $ 68,257
Apr 2, 2024 $ 0.0299
-10.21%
$ 89.81 million $ 73,080
Apr 1, 2024 $ 0.0333
-2.46%
$ 100.03 million $ 84,897
Mar 31, 2024 $ 0.0342
-22.63%
$ 102.6 million $ 81,267
Mar 30, 2024 $ 0.065
+35.75%
$ 194.86 million $ 86,451
Mar 29, 2024 $ 0.0478
-27.30%
$ 143.54 million $ 91,906
Mar 28, 2024 $ 0.07
+32.35%
$ 210 million $ 147,223
Mar 27, 2024 $ 0.0528
+121.44%
$ 158.34 million $ 106,853
Mar 26, 2024 $ 0.0238
+27.97%
$ 71.5 million $ 73,166
Mar 25, 2024 $ 0.0186
+58.35%
$ 55.89 million $ 70,494
Mar 24, 2024 $ 0.0118
+12.31%
$ 35.28 million $ 61,474
Mar 23, 2024 $ 0.0105
-3.11%
$ 31.39 million $ 67,508
Mar 22, 2024 $ 0.0108
-3.66%
$ 32.38 million $ 68,092
Mar 21, 2024 $ 0.0112
+4.74%
$ 33.62 million $ 63,374
Mar 20, 2024 $ 0.0107
+3.91%
$ 32.1 million $ 58,272
Mar 19, 2024 $ 0.0103
-8.52%
$ 30.89 million $ 15,066
Mar 18, 2024 $ 0.0112
-10.74%
$ 33.74 million $ 39,097
Mar 17, 2024 $ 0.0126
-6.10%
$ 37.8 million $ 45,325
Mar 16, 2024 $ 0.0134
-1.06%
$ 40.23 million $ 40,661
Mar 15, 2024 $ 0.0135
-3.71%
$ 40.63 million $ 45,140
Mar 14, 2024 $ 0.0141
-10.55%
$ 42.16 million $ 41,199
Mar 13, 2024 $ 0.0157
+1.07%
$ 47.13 million $ 55,762
Mar 12, 2024 $ 0.0155
+0.07%
$ 46.63 million $ 58,841
Mar 11, 2024 $ 0.0155
+10.80%
$ 46.62 million $ 57,566
Mar 10, 2024 $ 0.014
-0.76%
$ 42.14 million $ 57,603
Mar 9, 2024 $ 0.0141
-16.73%
$ 42.44 million $ 58,409
Mar 8, 2024 $ 0.017
+22.44%
$ 50.99 million $ 64,242
Mar 7, 2024 $ 0.0139
-0.12%
$ 41.65 million $ 58,471
Mar 6, 2024 $ 0.0139
-1.91%
$ 41.7 million $ 63,797
Mar 5, 2024 $ 0.0142
-18.51%
$ 42.46 million $ 76,656
Mar 4, 2024 $ 0.0174
-1.09%
$ 52.08 million $ 60,537
Mar 3, 2024 $ 0.0176
+127.37%
$ 52.66 million $ 60,740
Mar 2, 2024 $ 0.00772
-2.03%
$ 23.16 million $ 5,436
Mar 1, 2024 $ 0.00788
-2.35%
$ 23.64 million $ 7,362
Feb 29, 2024 $ 0.00805
+2.94%
$ 24.15 million $ 13,329
Feb 28, 2024 $ 0.00815
+3.03%
$ 24.45 million $ 11,005
Feb 27, 2024 $ 0.00791
-2.10%
$ 23.73 million $ 45,030
Feb 26, 2024 $ 0.00808
-0.74%
$ 24.24 million $ 50,268
Feb 25, 2024 $ 0.00815
+1.75%
$ 24.45 million $ 36,030
Feb 24, 2024 $ 0.00799
-3.15%
$ 23.97 million $ 15,406
Feb 23, 2024 $ 0.00829
+8.65%
$ 24.87 million $ 14,901
Feb 22, 2024 $ 0.00763
-12.20%
$ 22.89 million $ 50,978
Feb 21, 2024 $ 0.00869
-0.46%
$ 26.07 million $ 48,516
Feb 20, 2024 $ 0.00873
-0.11%
$ 26.19 million $ 49,924
Feb 19, 2024 $ 0.00874
+3.80%
$ 26.22 million $ 50,267