Coorest Historical Data

CRST
Download
Date Close Price change Market cap Trading volume
Dec 16, 2023 $ 0.245
-2.00%
$ 12.25 million $ 142
Dec 13, 2023 $ 0.285
-0.18%
$ 14.25 million $ 6
Dec 8, 2023 $ 0.45
+0.00%
$ 22.5 million $ 31
Dec 7, 2023 $ 0.46
-9.27%
$ -- $ 1,241
Dec 6, 2023 $ 0.507
+0.00%
$ 25.35 million $ 1,208
Dec 5, 2023 $ 0.507
+0.00%
$ 25.35 million $ 600
Dec 4, 2023 $ 0.507
+0.00%
$ 25.35 million $ 300
Dec 3, 2023 $ 0.506
+0.00%
$ 25.3 million $ 300
Dec 2, 2023 $ 0.506
+0.20%
$ 25.3 million $ 300
Dec 1, 2023 $ 0.505
+0.00%
$ 25.25 million $ 350
Nov 30, 2023 $ 0.504
+0.00%
$ 25.2 million $ 550
Nov 29, 2023 $ 0.504
+0.00%
$ 25.2 million $ 550
Nov 28, 2023 $ 0.504
+0.00%
$ 25.2 million $ 591
Nov 27, 2023 $ 0.504
+0.00%
$ 25.2 million $ 100
Nov 26, 2023 $ 0.504
+0.00%
$ 25.2 million $ 150
Nov 25, 2023 $ 0.504
+0.00%
$ 25.2 million $ 400
Nov 24, 2023 $ 0.504
+0.20%
$ 25.2 million $ 43
Nov 23, 2023 $ 0.503
+0.00%
$ 25.15 million $ 300
Nov 22, 2023 $ 0.503
+0.20%
$ 25.15 million $ 850
Nov 21, 2023 $ 0.501
+0.00%
$ 25.05 million $ 450
Nov 20, 2023 $ 0.501
+0.00%
$ 25.05 million $ 475
Nov 19, 2023 $ 0.501
+0.00%
$ 25.05 million $ 500
Nov 18, 2023 $ 0.501
+0.00%
$ 25.05 million $ 905
Nov 17, 2023 $ 0.501
+0.20%
$ 25.05 million $ 500
Nov 16, 2023 $ 0.5
-0.20%
$ 25 million $ 39
Nov 15, 2023 $ 0.501
+0.00%
$ 25.05 million $ 500
Nov 14, 2023 $ 0.501
+0.00%
$ 25.05 million $ 540
Nov 13, 2023 $ 0.501
+0.20%
$ 25.05 million $ 500
Nov 12, 2023 $ 0.5
-0.20%
$ 25 million $ 150
Nov 11, 2023 $ 0.501
+0.00%
$ 25.05 million $ 500
Nov 10, 2023 $ 0.501
+0.20%
$ 25.05 million $ 678
Nov 9, 2023 $ 0.5
+0.00%
$ 25 million $ 500
Nov 8, 2023 $ 0.5
+0.00%
$ 25 million $ 500
Nov 7, 2023 $ 0.5
+1.21%
$ 25 million $ 609
Nov 6, 2023 $ 0.494
-2.27%
$ 24.72 million $ 299
Nov 5, 2023 $ 0.504
-0.29%
$ 25.21 million $ 151
Nov 4, 2023 $ 0.506
+2.26%
$ 25.3 million $ 400
Nov 3, 2023 $ 0.504
+0.13%
$ 25.18 million $ 302
Nov 2, 2023 $ 0.503
+0.32%
$ 25.14 million $ 352
Nov 1, 2023 $ 0.501
+0.00%
$ 25.05 million $ 351
Oct 31, 2023 $ 0.421
+2.50%
$ -- $ 451
Oct 30, 2023 $ 0.411
+0.08%
$ 20.53 million $ 100
Oct 29, 2023 $ 0.41
-18.38%
$ 20.53 million $ 474
Oct 28, 2023 $ 0.503
-2.60%
$ 25.14 million $ 257
Oct 27, 2023 $ 0.516
+0.17%
$ 25.81 million $ 500
Oct 26, 2023 $ 0.515
-0.11%
$ 25.77 million $ 258
Oct 25, 2023 $ 0.516
-0.06%
$ 25.8 million $ 300
Oct 24, 2023 $ 0.517
+0.36%
$ 25.83 million $ 303
Oct 23, 2023 $ 0.515
-0.11%
$ 25.74 million $ 598
Oct 22, 2023 $ 0.516
-0.07%
$ 25.78 million $ 351
Download