Crypto Trading Fund Historical Data

CTF Page 12
Download
Date Close Price change Market cap Trading volume
Oct 21, 2024 $ 0.737
-0.86%
$ 88.46 million $ 224,629
Oct 20, 2024 $ 0.744
-0.87%
$ 89.28 million $ 174,464
Oct 19, 2024 $ 0.761
+3.00%
$ 91.36 million $ 122,939
Oct 18, 2024 $ 0.739
-15.70%
$ 88.7 million $ 190,668
Oct 17, 2024 $ 0.877
+1.98%
$ 105.28 million $ 167,654
Oct 16, 2024 $ 0.861
-16.46%
$ 103.32 million $ 166,660
Oct 15, 2024 $ 1.03
+24.62%
$ 123.72 million $ 61,638
Oct 14, 2024 $ 0.827
-10.42%
$ 99.28 million $ 158,456
Oct 13, 2024 $ 0.924
+3.56%
$ 110.86 million $ 133,933
Oct 12, 2024 $ 0.899
-5.63%
$ 107.89 million $ 138,605
Oct 11, 2024 $ 0.955
+1.95%
$ 114.58 million $ 121,689
Oct 10, 2024 $ 0.937
-0.50%
$ 112.4 million $ 59,837
Oct 9, 2024 $ 0.939
-0.93%
$ 112.64 million $ 188,001
Oct 8, 2024 $ 0.949
+34.53%
$ 113.89 million $ 212,949
Oct 7, 2024 $ 0.705
+9.27%
$ 84.66 million $ 207,016
Oct 6, 2024 $ 0.646
-11.68%
$ 77.48 million $ 121,344
Oct 5, 2024 $ 0.731
-7.66%
$ 87.7 million $ 108,611
Oct 4, 2024 $ 0.791
+12.73%
$ 94.98 million $ 121,545
Oct 3, 2024 $ 0.702
-16.62%
$ 84.26 million $ 121,937
Oct 2, 2024 $ 0.842
-0.07%
$ 101.07 million $ 123,922
Oct 1, 2024 $ 0.843
-7.32%
$ 101.14 million $ 124,424
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