KREST Historical USD Price
Daily close · Dec 14, 2023 → Dec 12, 2024Daily price history
Nov 13, 2024 → Dec 12, 2024| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2024-12-12 | $0.110755 | $0.11826 | $0.10055 | $0.10206 | $45,043.85 |
| 2024-12-11 | $0.123075 | $0.123075 | $0.10562 | $0.110755 | $29,879.05 |
| 2024-12-10 | $0.107685 | $0.12305 | $0.10551 | $0.12305 | $46,307.28 |
| 2024-12-09 | $0.12702 | $0.12745 | $0.10739 | $0.10772 | $41,348.88 |
| 2024-12-08 | $0.12465 | $0.128035 | $0.11897 | $0.12707 | $39,822.68 |
| 2024-12-07 | $0.123105 | $0.137545 | $0.12001 | $0.12465 | $35,384.52 |
| 2024-12-06 | $0.12189 | $0.125435 | $0.119915 | $0.12276 | $41,715.80 |
| 2024-12-05 | $0.12202 | $0.134535 | $0.120725 | $0.120725 | $55,563.40 |
| 2024-12-04 | $0.12835 | $0.13009 | $0.10972 | $0.12202 | $70,586.15 |
| 2024-12-03 | $0.1173 | $0.13698 | $0.115735 | $0.12897 | $61,136.24 |
| 2024-12-02 | $0.11959 | $0.130815 | $0.11483 | $0.1173 | $47,486.84 |
| 2024-12-01 | $0.118755 | $0.14 | $0.11848 | $0.11959 | $98,226.76 |
| 2024-11-30 | $0.0922 | $0.12888 | $0.0878 | $0.118805 | $153,483.44 |
| 2024-11-29 | $0.08677 | $0.09282 | $0.08657 | $0.092205 | $52,683.77 |
| 2024-11-28 | $0.07492 | $0.092185 | $0.07339 | $0.08677 | $113,403.87 |
| 2024-11-27 | $0.069025 | $0.076775 | $0.06736 | $0.074895 | $45,472.59 |
| 2024-11-26 | $0.06912 | $0.07057 | $0.067905 | $0.069025 | $26,774.03 |
| 2024-11-25 | $0.06994 | $0.07972 | $0.0689 | $0.06939 | $65,109.16 |
| 2024-11-24 | $0.073525 | $0.07464 | $0.064095 | $0.06994 | $16,089.23 |
| 2024-11-23 | $0.06141 | $0.079945 | $0.05904 | $0.067675 | $42,595.94 |
| 2024-11-22 | $0.070645 | $0.072935 | $0.061125 | $0.06141 | $34,307.05 |
| 2024-11-21 | $0.06807 | $0.074215 | $0.06804 | $0.070635 | $42,687.35 |
| 2024-11-20 | $0.08599 | $0.086155 | $0.06781 | $0.06807 | $27,907.68 |
| 2024-11-19 | $0.075605 | $0.086985 | $0.07552 | $0.08599 | $25,167.24 |
| 2024-11-18 | $0.078135 | $0.086665 | $0.07 | $0.07587 | $21,131.28 |
| 2024-11-17 | $0.082545 | $0.08972 | $0.076645 | $0.078135 | $36,662.92 |
| 2024-11-16 | $0.096535 | $0.096535 | $0.080365 | $0.0829 | $28,741.52 |
| 2024-11-15 | $0.082705 | $0.0985 | $0.07376 | $0.096525 | $38,605.40 |
| 2024-11-14 | $0.086085 | $0.11335 | $0.082025 | $0.08203 | $56,153.63 |
| 2024-11-13 | $0.105205 | $0.118095 | $0.06964 | $0.08608 | $167,260.56 |