Crescite Historical Data

CRE
Download
Date Close Price change Market cap Trading volume
May 28, 2024 $ 0.0264
-3.68%
$ 79.11 million $ 36,420
May 27, 2024 $ 0.0274
+8.80%
$ 82.19 million $ 42,647
May 26, 2024 $ 0.0256
+1.00%
$ 76.72 million $ 40,798
May 25, 2024 $ 0.0253
-4.15%
$ 75.95 million $ 43,739
May 24, 2024 $ 0.0262
-6.70%
$ 78.54 million $ 42,256
May 23, 2024 $ 0.0281
+17.90%
$ 84.38 million $ 45,174
May 22, 2024 $ 0.0239
-3.45%
$ 71.57 million $ 46,867
May 21, 2024 $ 0.0247
-18.72%
$ 74.12 million $ 56,864
May 20, 2024 $ 0.0304
+15.67%
$ 91.19 million $ 45,466
May 19, 2024 $ 0.0263
-4.52%
$ 78.84 million $ 45,996
May 18, 2024 $ 0.0275
-6.36%
$ 82.62 million $ 45,981
May 17, 2024 $ 0.0294
+12.28%
$ 88.05 million $ 47,866
May 16, 2024 $ 0.0261
+6.29%
$ 78.42 million $ 28,674
May 15, 2024 $ 0.0246
+6.33%
$ 73.78 million $ 49,053
May 14, 2024 $ 0.0234
-9.53%
$ 70.28 million $ 51,642
May 13, 2024 $ 0.0259
-0.81%
$ 77.61 million $ 48,700
May 12, 2024 $ 0.0261
+0.77%
$ 78.3 million $ 48,964
May 11, 2024 $ 0.0259
-3.74%
$ 77.63 million $ 49,220
May 10, 2024 $ 0.0274
-3.48%
$ 82.09 million $ 48,075
May 9, 2024 $ 0.0283
-1.23%
$ 84.96 million $ 46,210
May 8, 2024 $ 0.0286
-4.05%
$ 85.95 million $ 46,330
May 7, 2024 $ 0.0302
-1.65%
$ 90.74 million $ 43,311
May 6, 2024 $ 0.0307
-0.06%
$ 92.13 million $ 47,169
May 5, 2024 $ 0.0313
+1.36%
$ 93.79 million $ 50,115
May 4, 2024 $ 0.0308
+5.33%
$ 92.53 million $ 47,725
May 3, 2024 $ 0.0293
+6.29%
$ 87.85 million $ 48,614
May 2, 2024 $ 0.0276
+0.99%
$ 82.65 million $ 52,311
May 1, 2024 $ 0.0272
-11.53%
$ 81.84 million $ 48,686
Apr 30, 2024 $ 0.0308
-15.05%
$ 92.33 million $ 47,375
Apr 29, 2024 $ 0.0361
+5.23%
$ 108.44 million $ 47,738
Apr 28, 2024 $ 0.0344
-5.55%
$ 103.06 million $ 47,381
Apr 27, 2024 $ 0.0364
-2.70%
$ 109.11 million $ 38,913
Apr 26, 2024 $ 0.0374
-6.22%
$ 112.11 million $ 48,581
Apr 25, 2024 $ 0.0399
+2.29%
$ 119.8 million $ 47,611
Apr 24, 2024 $ 0.0395
-5.80%
$ 118.4 million $ 47,186
Apr 23, 2024 $ 0.0419
-4.10%
$ 125.68 million $ 45,792
Apr 22, 2024 $ 0.0442
+2.11%
$ 132.64 million $ 46,443
Apr 21, 2024 $ 0.0433
-5.47%
$ 129.9 million $ 48,287
Apr 20, 2024 $ 0.0459
+6.08%
$ 137.61 million $ 53,029
Apr 19, 2024 $ 0.0432
+1.30%
$ 129.65 million $ 47,756
Apr 18, 2024 $ 0.0426
-6.85%
$ 127.9 million $ 48,244
Apr 17, 2024 $ 0.0458
+2.48%
$ 137.3 million $ 23,951
Apr 16, 2024 $ 0.0447
-4.07%
$ 133.98 million $ 47,399
Apr 15, 2024 $ 0.0465
-12.62%
$ 139.58 million $ 54,114
Apr 14, 2024 $ 0.0532
+24.30%
$ 159.73 million $ 76,619
Apr 13, 2024 $ 0.0428
-16.45%
$ 128.47 million $ 77,965
Apr 12, 2024 $ 0.0513
-12.36%
$ 153.79 million $ 58,767
Apr 11, 2024 $ 0.0577
-9.71%
$ 173.16 million $ 69,625
Apr 10, 2024 $ 0.0645
-14.94%
$ 193.48 million $ 82,611
Apr 9, 2024 $ 0.0758
-6.39%
$ 227.45 million $ 67,601
Download