Coorest Historical Data

CRST Page 3
Download
Date Close Price change Market cap Trading volume
Sep 1, 2023 $ 0.521
-0.02%
$ 26.07 million $ 302
Aug 31, 2023 $ 0.522
+0.35%
$ 26.08 million $ 352
Aug 30, 2023 $ 0.52
+0.15%
$ 25.99 million $ 251
Aug 29, 2023 $ 0.519
+0.04%
$ 25.96 million $ 802
Aug 28, 2023 $ 0.519
-0.40%
$ 25.95 million $ 683
Aug 27, 2023 $ 0.523
-0.01%
$ 26.14 million $ 908
Aug 26, 2023 $ 0.523
+0.91%
$ 26.14 million $ 1,709
Aug 25, 2023 $ 0.518
-0.27%
$ 25.91 million $ 572
Aug 24, 2023 $ 0.52
+0.55%
$ 25.98 million $ 603
Aug 23, 2023 $ 0.516
+0.15%
$ 25.8 million $ 501
Aug 22, 2023 $ 0.515
-1.20%
$ 25.76 million $ 1,103
Aug 21, 2023 $ 0.521
-0.62%
$ 26.07 million $ 451
Aug 20, 2023 $ 0.525
+1.16%
$ 26.24 million $ 505
Aug 19, 2023 $ 0.519
-0.05%
$ 25.94 million $ 939
Aug 18, 2023 $ 0.519
+0.13%
$ 25.96 million $ 1,008
Aug 17, 2023 $ 0.518
+0.35%
$ 25.92 million $ 635
Aug 16, 2023 $ 0.517
+0.41%
$ 25.86 million $ 617
Aug 15, 2023 $ 0.515
+0.31%
$ 25.76 million $ 628
Aug 14, 2023 $ 0.513
-0.03%
$ 25.67 million $ 549
Aug 13, 2023 $ 0.512
-0.16%
$ -- $ 400
Aug 12, 2023 $ 0.513
+0.11%
$ 25.66 million $ 400
Aug 11, 2023 $ 0.513
+0.41%
$ 25.63 million $ 400
Aug 10, 2023 $ 0.511
-0.03%
$ 25.53 million $ 125
Aug 9, 2023 $ 0.511
-0.03%
$ 25.53 million $ 283
Aug 8, 2023 $ 0.511
-1.85%
$ 25.54 million $ 1,021
Aug 7, 2023 $ 0.52
+0.24%
$ 26.02 million $ 899
Aug 6, 2023 $ 0.519
-0.27%
$ 25.94 million $ 349
Aug 5, 2023 $ 0.52
+0.16%
$ 26.01 million $ 707
Aug 4, 2023 $ 0.519
-0.08%
$ 25.97 million $ 100
Aug 3, 2023 $ 0.52
+0.05%
$ 25.99 million $ 933
Aug 2, 2023 $ 0.52
+0.29%
$ 25.98 million $ 100
Aug 1, 2023 $ 0.519
+0.12%
$ 25.93 million $ 399
Jul 31, 2023 $ 0.518
-0.39%
$ 25.9 million $ 682
Jul 30, 2023 $ 0.52
-0.12%
$ 25.99 million $ 631
Jul 29, 2023 $ 0.52
+0.21%
$ 26.02 million $ 500
Jul 28, 2023 $ 0.519
+0.10%
$ 25.96 million $ 206
Jul 27, 2023 $ 0.518
-0.17%
$ 25.92 million $ 599
Jul 26, 2023 $ 0.519
-0.14%
$ 25.97 million $ 651
Jul 25, 2023 $ 0.52
-0.24%
$ 26 million $ 496
Jul 24, 2023 $ 0.521
+0.65%
$ 26.06 million $ 469
Jul 23, 2023 $ 0.517
-0.65%
$ 25.87 million $ 401
Jul 22, 2023 $ 0.521
+0.09%
$ 26.04 million $ 1,037
Jul 21, 2023 $ 0.52
+0.00%
$ 26.02 million $ 952
Jul 20, 2023 $ 0.521
+0.21%
$ 26.03 million $ 501
Jul 19, 2023 $ 0.519
-0.49%
$ 25.97 million $ 156
Jul 18, 2023 $ 0.522
+0.51%
$ 26.1 million $ 774
Jul 17, 2023 $ 0.519
-0.38%
$ 25.96 million $ 130
Jul 16, 2023 $ 0.522
+0.30%
$ 26.09 million $ 554
Jul 15, 2023 $ 0.521
+0.57%
$ 26.03 million $ 565
Jul 14, 2023 $ 0.526
+0.40%
$ 26.32 million $ 301