Crescite Historical Data

CRE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 30, 2023 $ 0.019
-2.48%
$ 56.98 million $ 134,266
Dec 29, 2023 $ 0.0195
+2.47%
$ 58.44 million $ 188,217
Dec 28, 2023 $ 0.0208
-7.31%
$ 62.51 million $ 170,166
Dec 27, 2023 $ 0.0225
+10.38%
$ 67.44 million $ 163,100
Dec 26, 2023 $ 0.0204
+10.32%
$ 61.1 million $ 175,325
Dec 25, 2023 $ 0.0185
-9.46%
$ 55.42 million $ 163,525
Dec 24, 2023 $ 0.0204
+0.95%
$ 61.21 million $ 169,572
Dec 23, 2023 $ 0.0202
+6.86%
$ 60.6 million $ 175,807
Dec 22, 2023 $ 0.0189
-1.02%
$ 56.83 million $ 170,131
Dec 21, 2023 $ 0.0193
+2.92%
$ 57.77 million $ 171,874
Dec 20, 2023 $ 0.0186
+8.26%
$ 55.8 million $ 42,852
Dec 19, 2023 $ 0.0186
+6.64%
$ 55.92 million $ 25,098
Dec 18, 2023 $ 0.0175
+1.63%
$ 52.4 million $ 161,400
Dec 17, 2023 $ 0.0172
+1.66%
$ 51.47 million $ 168,374
Dec 16, 2023 $ 0.0169
-9.37%
$ 50.63 million $ 170,927
Dec 15, 2023 $ 0.0157
-3.73%
$ 47.17 million $ 175,416
Dec 14, 2023 $ 0.018
-1.26%
$ 54.09 million $ 29,147
Dec 13, 2023 $ 0.0182
-0.49%
$ 54.75 million $ 37,669
Dec 12, 2023 $ 0.0184
+0.27%
$ 55.05 million $ 31,033
Dec 11, 2023 $ 0.0183
+1.10%
$ 54.9 million $ 38,617
Dec 10, 2023 $ 0.0181
+19.62%
$ 54.3 million $ 39,409
Dec 9, 2023 $ 0.0151
-17.27%
$ 45.34 million $ 189,175
Dec 8, 2023 $ 0.0183
+10.88%
$ 54.81 million $ 42,388
Dec 7, 2023 $ 0.0165
-8.42%
$ 49.48 million $ 182,400
Dec 6, 2023 $ 0.018
-0.17%
$ 54.03 million $ 35,173
Dec 5, 2023 $ 0.0181
+0.95%
$ 54.21 million $ 19,408
Dec 4, 2023 $ 0.0179
-2.66%
$ 53.7 million $ 22,359
Dec 3, 2023 $ 0.0183
+0.38%
$ 55.02 million $ 23,300
Dec 2, 2023 $ 0.0183
+0.99%
$ 54.87 million $ 43,408
Dec 1, 2023 $ 0.0181
+0.06%
$ 54.36 million $ 40,115
Nov 30, 2023 $ 0.0181
-1.84%
$ 54.33 million $ 39,914
Nov 29, 2023 $ 0.0185
+1.21%
$ 55.35 million $ 36,248
Nov 28, 2023 $ 0.0182
-0.22%
$ 54.69 million $ 44,040
Nov 27, 2023 $ 0.0183
+0.94%
$ 54.81 million $ 11,388
Nov 26, 2023 $ 0.0181
-0.71%
$ 54.3 million $ 7,554
Nov 25, 2023 $ 0.0182
+0.44%
$ 54.57 million $ 13,750
Nov 24, 2023 $ 0.0182
+4.17%
$ 54.72 million $ 26,061
Nov 23, 2023 $ 0.0175
-1.02%
$ 52.65 million $ 31,352
Nov 22, 2023 $ 0.0178
-0.11%
$ 53.31 million $ 18,165
Nov 21, 2023 $ 0.0178
+2.07%
$ 53.37 million $ 25,541
Nov 20, 2023 $ 0.0174
+1.87%
$ 52.23 million $ 30,794
Nov 19, 2023 $ 0.0171
+1.42%
$ 51.27 million $ 16,990
Nov 18, 2023 $ 0.0169
+6.04%
$ 50.55 million $ 15,412
Nov 17, 2023 $ 0.016
-0.56%
$ 48.09 million $ 26,004
Nov 16, 2023 $ 0.0161
+2.94%
$ 48.36 million $ 27,025
Nov 15, 2023 $ 0.0157
+4.19%
$ 46.98 million $ 31,945
Nov 14, 2023 $ 0.015
+24.85%
$ 45.06 million $ 39,795
Nov 13, 2023 $ 0.012
-7.18%
$ 36.09 million $ 53,002
Nov 12, 2023 $ 0.013
+1.49%
$ 38.91 million $ 61,760
Nov 11, 2023 $ 0.0128
-1.77%
$ 38.28 million $ 72,109