Crypto Trading Fund Historical Data

CTF Page 8
Download
Date Close Price change Market cap Trading volume
Jun 2, 2025 $0.468
+24.18%
$56.12 million $100,314
Jun 1, 2025 $0.373
+3.02%
$44.82 million $114,804
May 31, 2025 $0.361
+17.90%
$43.27 million $75,531
May 30, 2025 $0.313
-9.61%
$37.61 million $49,793
May 29, 2025 $0.336
-14.28%
$40.27 million $49,939
May 28, 2025 $0.391
+8.06%
$46.97 million $46,872
May 27, 2025 $0.362
-10.71%
$43.47 million $37,629
May 26, 2025 $0.403
-9.10%
$48.34 million $16,793
May 25, 2025 $0.448
-4.94%
$53.78 million $5,926
May 24, 2025 $0.471
-5.44%
$56.57 million $6,595
May 23, 2025 $0.499
-0.49%
$59.82 million $15,808
May 22, 2025 $0.501
-2.78%
$60.11 million $7,820
May 21, 2025 $0.515
+2.04%
$61.83 million $8,057
May 20, 2025 $0.505
+0.71%
$60.6 million $4,207
May 19, 2025 $0.501
-4.61%
$60.17 million $2,649
May 18, 2025 $0.526
+3.29%
$63.08 million $10,209
May 17, 2025 $0.509
+2.45%
$61.07 million $7,219
May 16, 2025 $0.497
-1.72%
$59.61 million $3,183
May 15, 2025 $0.505
-0.78%
$60.65 million $4,483
May 14, 2025 $0.509
+0.21%
$61.13 million $13,121
May 13, 2025 $0.508
+0.58%
$61 million $9,047
May 12, 2025 $0.505
+0.41%
$60.65 million $6,538
May 11, 2025 $0.504
-3.13%
$60.42 million $5,422
May 10, 2025 $0.52
+2.95%
$62.38 million $5,037
May 9, 2025 $0.505
-3.44%
$60.59 million $14,642
May 8, 2025 $0.523
+0.85%
$62.76 million $7,823
May 7, 2025 $0.519
-3.53%
$62.24 million $3,254
May 6, 2025 $0.538
+6.46%
$64.53 million $7,642
May 5, 2025 $0.505
-14.24%
$60.61 million $9,349
May 4, 2025 $0.589
-4.79%
$70.65 million $5,257
May 3, 2025 $0.618
+3.52%
$74.2 million $6,488
May 2, 2025 $0.597
-0.08%
$71.67 million $11,121
May 1, 2025 $0.598
-0.06%
$71.73 million $10,785
Apr 30, 2025 $0.598
+2.34%
$71.77 million $18,772
Apr 29, 2025 $0.608
+2.43%
$72.9 million $7,324
Apr 28, 2025 $0.593
+15.28%
$71.17 million $10,681
Apr 27, 2025 $0.514
-2.59%
$61.74 million $7,203
Apr 26, 2025 $0.528
-2.49%
$63.38 million $3,455
Apr 25, 2025 $0.542
-11.07%
$64.99 million $5,393
Apr 24, 2025 $0.609
+0.91%
$73.08 million $23
Apr 23, 2025 $0.604
+1.63%
$72.42 million $9,062
Apr 22, 2025 $0.594
-1.27%
$71.26 million $14,472
Apr 21, 2025 $0.601
-3.34%
$72.18 million $10,936
Apr 20, 2025 $0.622
+9.08%
$74.68 million $9,427
Apr 19, 2025 $0.571
+5.73%
$68.46 million $7,446
Apr 18, 2025 $0.54
+1.01%
$64.75 million $5,271
Apr 17, 2025 $0.534
-4.96%
$64.1 million $7,533
Apr 16, 2025 $0.562
+8.78%
$67.45 million $8,061
Apr 15, 2025 $0.518
-5.93%
$62.17 million $13,292
Apr 14, 2025 $0.551
+6.65%
$66.09 million $4,858