Crescite Historical Data

CRE Page 3
Download
Date Close Price change Market cap Trading volume
Feb 18, 2024 $ 0.00842
-0.36%
$ 25.26 million $ 50,462
Feb 17, 2024 $ 0.00844
-1.17%
$ 25.32 million $ 44,801
Feb 16, 2024 $ 0.00852
+1.07%
$ 25.56 million $ 48,571
Feb 15, 2024 $ 0.00844
+3.81%
$ 25.32 million $ 45,403
Feb 14, 2024 $ 0.00812
+6.98%
$ 24.36 million $ 53,216
Feb 13, 2024 $ 0.00757
+4.41%
$ 22.71 million $ 51,097
Feb 12, 2024 $ 0.00725
-0.28%
$ 21.75 million $ 51,353
Feb 11, 2024 $ 0.00724
-0.41%
$ 21.72 million $ 51,092
Feb 10, 2024 $ 0.00727
-0.14%
$ 21.81 million $ 52,591
Feb 9, 2024 $ 0.00728
-0.27%
$ 21.84 million $ 51,640
Feb 8, 2024 $ 0.00729
+0.69%
$ 21.87 million $ 51,323
Feb 7, 2024 $ 0.00724
-0.14%
$ 21.72 million $ 51,842
Feb 6, 2024 $ 0.00725
-0.28%
$ 21.75 million $ 48,157
Feb 5, 2024 $ 0.00729
-2.02%
$ 21.87 million $ 49,835
Feb 4, 2024 $ 0.00744
-1.06%
$ 22.32 million $ 49,065
Feb 3, 2024 $ 0.00746
+2.19%
$ 22.38 million $ 48,486
Feb 2, 2024 $ 0.0073
+0.55%
$ 21.9 million $ 48,921
Feb 1, 2024 $ 0.00727
-2.81%
$ 21.81 million $ 26,392
Jan 31, 2024 $ 0.00748
-13.33%
$ 22.44 million $ 4,408
Jan 30, 2024 $ 0.00863
-1.03%
$ 25.89 million $ 1,541
Jan 29, 2024 $ 0.00872
-42.02%
$ 26.16 million $ 8,268
Jan 28, 2024 $ 0.015
-1.18%
$ 45.09 million $ 16,846
Jan 27, 2024 $ 0.0152
+0.60%
$ 45.6 million $ 21,878
Jan 26, 2024 $ 0.0151
+0.07%
$ 45.27 million $ 23,143
Jan 25, 2024 $ 0.0151
-0.40%
$ 45.21 million $ 23,922
Jan 24, 2024 $ 0.0152
-0.39%
$ 45.57 million $ 14,030
Jan 23, 2024 $ 0.0152
+0.46%
$ 45.75 million $ 21,947
Jan 22, 2024 $ 0.0152
+0.60%
$ 45.48 million $ 22,010
Jan 21, 2024 $ 0.0151
-0.40%
$ 45.21 million $ 12,143
Jan 20, 2024 $ 0.0151
+0.46%
$ 45.39 million $ 23,797
Jan 19, 2024 $ 0.015
-1.05%
$ 45.15 million $ 22,642
Jan 18, 2024 $ 0.0152
-0.33%
$ 45.66 million $ 16,654
Jan 17, 2024 $ 0.0153
+1.66%
$ 45.9 million $ 24,936
Jan 16, 2024 $ 0.015
-0.92%
$ 45.15 million $ 51,719
Jan 15, 2024 $ 0.0152
-16.29%
$ 45.57 million $ 91,166
Jan 14, 2024 $ 0.0181
+18.30%
$ 54.44 million $ 151,356
Jan 13, 2024 $ 0.0154
+1.32%
$ 46.08 million $ 20,795
Jan 12, 2024 $ 0.0152
+0.46%
$ 45.48 million $ 87,246
Jan 11, 2024 $ 0.0151
-1.82%
$ 45.3 million $ 72,675
Jan 10, 2024 $ 0.0154
-0.77%
$ 46.11 million $ 117,466
Jan 9, 2024 $ 0.0155
+0.06%
$ 46.44 million $ 124,731
Jan 8, 2024 $ 0.0155
-16.42%
$ 46.41 million $ 108,366
Jan 7, 2024 $ 0.0185
-2.32%
$ 55.6 million $ 178,728
Jan 6, 2024 $ 0.019
-14.05%
$ 56.95 million $ 181,163
Jan 5, 2024 $ 0.0154
+1.38%
$ 46.29 million $ 129,579
Jan 4, 2024 $ 0.0152
-0.59%
$ 45.66 million $ 103,855
Jan 3, 2024 $ 0.0153
-0.33%
$ 45.96 million $ 85,777
Jan 2, 2024 $ 0.0154
-2.60%
$ 46.05 million $ 93,878
Jan 1, 2024 $ 0.0158
-24.34%
$ 47.28 million $ 94,602
Dec 31, 2023 $ 0.0208
+9.60%
$ 62.45 million $ 198,558