Crescite Historical Data

CRE Page 5
Download
Date Close Price change Market cap Trading volume
Nov 10, 2023 $ 0.013
-10.60%
$ 38.97 million $ 70,048
Nov 9, 2023 $ 0.0145
-1.62%
$ 43.59 million $ 116,853
Nov 8, 2023 $ 0.0147
+3.58%
$ 44.22 million $ 83,695
Nov 7, 2023 $ 0.0142
-17.45%
$ 42.66 million $ 110,393
Nov 6, 2023 $ 0.0172
+0.06%
$ 51.62 million $ 93,011
Nov 5, 2023 $ 0.0172
+0.08%
$ 51.56 million $ 85,660
Nov 4, 2023 $ 0.0172
+0.61%
$ 51.59 million $ 108,917
Nov 3, 2023 $ 0.0171
-8.78%
$ 51.34 million $ 76,716
Nov 2, 2023 $ 0.0188
-0.83%
$ 56.27 million $ 48,512
Nov 1, 2023 $ 0.0189
+7.33%
$ 56.74 million $ 73,765
Oct 31, 2023 $ 0.0176
-8.15%
$ 52.83 million $ 112,105
Oct 30, 2023 $ 0.0192
-1.42%
$ 57.51 million $ 79,860
Oct 29, 2023 $ 0.0194
-4.38%
$ 58.34 million $ 107,558
Oct 28, 2023 $ 0.0198
-3.76%
$ 59.42 million $ 114,588
Oct 27, 2023 $ 0.0206
-1.83%
$ 61.77 million $ 113,730
Oct 26, 2023 $ 0.021
-1.25%
$ 62.98 million $ 77,268
Oct 25, 2023 $ 0.0212
+4.84%
$ 63.69 million $ 97,991
Oct 24, 2023 $ 0.0203
-29.47%
$ 60.79 million $ 99,833
Oct 23, 2023 $ 0.0287
-4.39%
$ 86.18 million $ 53,158
Oct 22, 2023 $ 0.03
-6.22%
$ 90.14 million $ 65,321
Oct 21, 2023 $ 0.031
+5.58%
$ 93.1 million $ 93,845
Oct 20, 2023 $ 0.0316
-19.06%
$ 94.9 million $ 97,499
Oct 19, 2023 $ 0.0391
-1.28%
$ 117.19 million $ 101,670
Oct 18, 2023 $ 0.0396
-0.56%
$ 118.73 million $ 80,776
Oct 17, 2023 $ 0.0398
-6.02%
$ 119.38 million $ 115,459
Oct 16, 2023 $ 0.0423
+2.64%
$ 127.02 million $ 96,992
Oct 15, 2023 $ 0.0412
-2.16%
$ 123.73 million $ 90,025
Oct 14, 2023 $ 0.0422
-0.08%
$ 126.51 million $ 111,879
Oct 13, 2023 $ 0.0423
+4.68%
$ 126.77 million $ 83,579
Oct 12, 2023 $ 0.0404
-1.67%
$ 121.16 million $ 74,444
Oct 11, 2023 $ 0.0411
-10.32%
$ 123.27 million $ 114,844
Oct 10, 2023 $ 0.0459
-5.99%
$ 137.66 million $ 98,801
Oct 9, 2023 $ 0.0466
-10.49%
$ 139.88 million $ 74,397
Oct 8, 2023 $ 0.0524
+3.12%
$ 157.32 million $ 98,271
Oct 7, 2023 $ 0.0509
-9.96%
$ 152.68 million $ 83,387
Oct 6, 2023 $ 0.0565
-2.86%
$ 169.49 million $ 108,464
Oct 5, 2023 $ 0.0582
+3.05%
$ 174.59 million $ 103,568
Oct 4, 2023 $ 0.0565
+3.88%
$ 169.56 million $ 92,850
Oct 3, 2023 $ 0.0545
-5.72%
$ 163.36 million $ 95,758
Oct 2, 2023 $ 0.0577
+4.21%
$ 173.14 million $ 97,070
Oct 1, 2023 $ 0.0554
-2.02%
$ 166.14 million $ 101,192
Sep 30, 2023 $ 0.0565
+1.37%
$ 169.59 million $ 88,700
Sep 29, 2023 $ 0.0558
-2.68%
$ 167.27 million $ 111,941
Sep 28, 2023 $ 0.0573
-4.79%
$ 171.89 million $ 62,434
Sep 27, 2023 $ 0.0602
-5.14%
$ 180.53 million $ 98,251
Sep 26, 2023 $ 0.0636
+91.12%
$ 190.94 million $ 75,067
Sep 25, 2023 $ 0.0532
-16.10%
$ 159.58 million $ 98,044
Sep 24, 2023 $ 0.0634
+0.81%
$ 190.19 million $ 83,917
Sep 23, 2023 $ 0.0632
+1.66%
$ 189.7 million $ 108,823
Sep 22, 2023 $ 0.0621
-1.76%
$ 186.26 million $ 96,537