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