Crypto Trading Fund Historical Data

CTF Page 12
Download
Date Close Price change Market cap Trading volume
Sep 30, 2024 $ 0.911
+0.88%
$ 109.27 million $ 121,007
Sep 29, 2024 $ 0.903
+5.08%
$ 108.32 million $ 112,645
Sep 28, 2024 $ 0.858
+2.10%
$ 102.91 million $ 120,575
Sep 27, 2024 $ 0.84
-1.25%
$ 100.8 million $ 111,099
Sep 26, 2024 $ 0.851
-2.86%
$ 102.08 million $ 128,839
Sep 25, 2024 $ 0.876
-6.73%
$ 105.08 million $ 114,970
Sep 24, 2024 $ 0.951
-3.35%
$ 114.09 million $ 127,184
Sep 23, 2024 $ 0.984
+4.84%
$ 118.04 million $ 141,992
Sep 22, 2024 $ 0.938
+3.31%
$ 112.59 million $ 116,291
Sep 21, 2024 $ 0.907
-6.12%
$ 108.86 million $ 105,041
Sep 20, 2024 $ 0.975
-9.55%
$ 117 million $ 112,356
Sep 19, 2024 $ 1.08
+9.06%
$ 129.2 million $ 167,023
Sep 18, 2024 $ 0.987
-3.14%
$ 118.47 million $ 121,338
Sep 17, 2024 $ 1.02
+31.26%
$ 122.33 million $ 150,141
Sep 16, 2024 $ 0.777
-14.17%
$ 93.2 million $ 137,057
Sep 15, 2024 $ 0.905
+9.67%
$ 108.63 million $ 53,742
Sep 14, 2024 $ 0.825
-2.34%
$ 99.01 million $ 41,806
Sep 13, 2024 $ 0.845
-12.55%
$ 101.39 million $ 49,941
Sep 12, 2024 $ 0.965
-1.39%
$ 115.83 million $ 10,061
Sep 11, 2024 $ 0.979
-16.40%
$ 117.46 million $ 8,748
Sep 10, 2024 $ 1.17
+11.52%
$ 140.46 million $ 9,971
Sep 9, 2024 $ 1.05
+3.05%
$ 125.78 million $ 3,640
Sep 6, 2024 $ 1.02
-0.48%
$ 122.09 million $ 3,237
Sep 5, 2024 $ 1.02
-1.13%
$ 122.76 million $ 3,258
Sep 4, 2024 $ 1.04
-3.20%
$ 124.9 million $ 5,695
Sep 3, 2024 $ 1.13
-0.81%
$ -- $ 3,143
Sep 2, 2024 $ 1.13
-1.50%
$ 135.83 million $ 3,134
Sep 1, 2024 $ 1.15
-9.50%
$ 137.9 million $ 98,422
Aug 31, 2024 $ 0.907
-4.13%
$ 108.82 million $ 6,459
Aug 30, 2024 $ 0.945
+8.45%
$ 113.35 million $ 6,907
Aug 29, 2024 $ 0.865
-18.29%
$ 103.76 million $ 33,160
Aug 28, 2024 $ 1.06
+13.31%
$ 127.04 million $ 25,310
Aug 27, 2024 $ 0.934
-16.19%
$ 112.09 million $ 27,709
Aug 26, 2024 $ 1.12
-12.35%
$ 134.03 million $ 25,948
Aug 25, 2024 $ 1.22
-0.47%
$ -- $ 4,240
Aug 24, 2024 $ 1.23
+8.81%
$ 147.49 million $ 4,252
Aug 23, 2024 $ 1.13
-1.82%
$ 135.62 million $ 3,949
Aug 22, 2024 $ 1.15
-11.22%
$ 138.39 million $ 30,917
Aug 21, 2024 $ 1.3
+10.42%
$ 155.68 million $ 10,023
Aug 20, 2024 $ 1.18
-4.85%
$ 141.01 million $ 7,215
Aug 19, 2024 $ 1.23
+2.04%
$ 148.18 million $ 19,418
Aug 18, 2024 $ 1.28
-0.54%
$ -- $ 5,915
Aug 17, 2024 $ 1.29
+8.50%
$ 154.27 million $ 4,465
Aug 16, 2024 $ 1.18
-14.21%
$ 142.19 million $ 43,732
Aug 15, 2024 $ 1.38
+16.56%
$ 165.66 million $ 26,368
Aug 14, 2024 $ 1.18
-0.25%
$ 142.19 million $ 15,083
Aug 13, 2024 $ 1.19
+2.83%
$ 142.77 million $ 57,305
Aug 12, 2024 $ 1.16
+10.75%
$ 139.14 million $ 54,949
Aug 11, 2024 $ 1.05
-2.67%
$ 125.62 million $ 31,621
Aug 10, 2024 $ 1.08
+0.43%
$ 129.19 million $ 119,248