Crypto Trading Fund Historical Data

CTF Page 13
Download
Date Close Price change Market cap Trading volume
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
Aug 9, 2024 $ 1.07
+9.45%
$ 128.63 million $ 16,950
Aug 8, 2024 $ 0.982
-0.43%
$ 117.86 million $ 15,916
Aug 7, 2024 $ 0.779
+1.17%
$ -- $ 4,004
Aug 6, 2024 $ 0.77
+16.15%
$ 92.4 million $ 5,263
Aug 5, 2024 $ 0.664
-24.04%
$ 79.64 million $ 24,890
Aug 4, 2024 $ 0.875
+11.33%
$ 104.98 million $ 8,021
Aug 3, 2024 $ 0.786
-9.75%
$ 94.29 million $ 3,316
Aug 2, 2024 $ 0.871
+15.31%
$ 104.48 million $ 25,897
Jul 30, 2024 $ 0.794
-0.42%
$ 95.28 million $ 5,101
Jul 29, 2024 $ 0.797
-1.80%
$ 95.7 million $ 6,901
Jul 25, 2024 $ 3.26
-19.65%
$ 391.1 million $ 10,067
Jul 24, 2024 $ 4.04
+1.92%
$ 485.32 million $ 60,688
Jul 23, 2024 $ 3.97
+10.76%
$ 476.45 million $ 37,259
Jul 22, 2024 $ 3.58
-4.44%
$ 430.15 million $ 17,034
Jul 21, 2024 $ 3.75
+304.62%
$ 450.02 million $ 26,498
Jul 20, 2024 $ 0.708
+0.77%
$ -- $ 3,651
Jul 19, 2024 $ 0.703
-17.05%
$ 84.32 million $ 15,021
Jul 18, 2024 $ 1.08
+1.20%
$ -- $ 3,305
Jul 17, 2024 $ 1.07
+29.14%
$ 128.14 million $ 3,287
Jul 16, 2024 $ 0.827
-18.37%
$ 99.23 million $ 19,136
Jul 12, 2024 $ 0.981
+0.13%
$ -- $ 6,957
Jul 11, 2024 $ 0.98
+4.76%
$ 117.63 million $ 6,940
Jul 8, 2024 $ 0.775
-0.72%
$ -- $ 3,770
Jul 7, 2024 $ 0.781
-5.20%
$ 93.72 million $ 3,786
Jul 2, 2024 $ 1.13
+3.45%
$ 135.3 million $ 3,472
Jul 1, 2024 $ 1.07
-7.51%
$ 130.82 million $ 9,526
Jun 30, 2024 $ 1.16
+0.07%
$ 139.21 million $ 8,621
Jun 29, 2024 $ 0.84
+3.49%
$ 100.75 million $ 7,330
Jun 28, 2024 $ 0.813
+25.27%
$ 97.53 million $ 11,529