Graystone Crypto Fund Historical Data

GCF Page 20
Download
Date Close Price change Market cap Trading volume
Apr 1, 11 PM $ 0.0303
+0.20%
$ 3.03 million $ 264,274
Apr 1, 10 PM $ 0.0304
+0.73%
$ 3.04 million $ 268,788
Apr 1, 9 PM $ 0.0301
-0.76%
$ 3.01 million $ 265,607
Apr 1, 8 PM $ 0.0301
-0.07%
$ 3.01 million $ 257,886
Apr 1, 7 PM $ 0.0301
-0.03%
$ 3.01 million $ 251,767
Apr 1, 6 PM $ 0.0302
-0.26%
$ 3.02 million $ 260,268
Apr 1, 5 PM $ 0.0304
-0.03%
$ 3.04 million $ 263,560
Apr 1, 4 PM $ 0.0304
+0.70%
$ 3.04 million $ 271,198
Apr 1, 3 PM $ 0.0301
-0.56%
$ 3.01 million $ 275,089
Apr 1, 2 PM $ 0.0303
+0.33%
$ 3.04 million $ 271,380
Apr 1, 1 PM $ 0.0302
-0.20%
$ 3.02 million $ 265,684
Apr 1, 12 PM $ 0.0304
+0.13%
$ 3.04 million $ 265,963
Apr 1, 11 AM $ 0.0303
+0.26%
$ 3.03 million $ 271,736
Apr 1, 10 AM $ 0.0301
-0.82%
$ 3.01 million $ 286,620
Apr 1, 9 AM $ 0.0302
+0.23%
$ 3.02 million $ 299,869
Apr 1, 8 AM $ 0.0302
+0.23%
$ 3.02 million $ 308,605
Apr 1, 7 AM $ 0.0301
-0.53%
$ 3.01 million $ 311,635
Apr 1, 6 AM $ 0.0301
-0.76%
$ 3.01 million $ 313,238
Apr 1, 5 AM $ 0.0301
-0.56%
$ 3.01 million $ 313,477
Apr 1, 4 AM $ 0.0301
-0.99%
$ 3.01 million $ 308,412
Apr 1, 3 AM $ 0.0303
+0.07%
$ 3.03 million $ 306,922
Apr 1, 2 AM $ 0.0301
-0.46%
$ 3.01 million $ 317,988
Apr 1, 1 AM $ 0.0302
+0.57%
$ 3.02 million $ 318,784
Apr 1, 12 AM $ 0.0303
+0.67%
$ 3.03 million $ 323,537
Mar 31, 11 PM $ 0.0301
+0.10%
$ 3.01 million $ 338,874
Mar 31, 10 PM $ 0.0301
-0.13%
$ 3.01 million $ 340,823
Mar 31, 9 PM $ 0.0301
+0.13%
$ 3.02 million $ 351,856
Mar 31, 8 PM $ 0.0302
+0.33%
$ 3.02 million $ 362,630
Mar 31, 7 PM $ 0.0301
-0.69%
$ 3.01 million $ 363,451
Mar 31, 6 PM $ 0.0304
+0.73%
$ 3.04 million $ 362,888
Mar 31, 5 PM $ 0.0303
-0.26%
$ 3.03 million $ 363,394
Mar 31, 4 PM $ 0.0304
+0.13%
$ 3.04 million $ 360,942
Mar 31, 3 PM $ 0.0304
-0.03%
$ 3.04 million $ 367,547
Mar 31, 2 PM $ 0.0304
+0.96%
$ 3.04 million $ 372,223
Mar 31, 1 PM $ 0.0302
-0.33%
$ 3.02 million $ 381,478
Mar 31, 12 PM $ 0.0303
-0.07%
$ 3.03 million $ 370,527
Mar 31, 11 AM $ 0.0302
+0.33%
$ 3.02 million $ 364,814
Mar 31, 10 AM $ 0.0301
-0.33%
$ 3.01 million $ 352,110
Mar 31, 9 AM $ 0.0303
-0.49%
$ 3.03 million $ 354,086
Mar 31, 8 AM $ 0.0304
+0.00%
$ 3.04 million $ 349,884
Mar 31, 7 AM $ 0.0302
+0.00%
$ 3.02 million $ 351,746
Mar 31, 6 AM $ 0.0302
-0.33%
$ 3.02 million $ 354,890
Mar 31, 5 AM $ 0.0303
-0.39%
$ 3.03 million $ 356,539
Mar 31, 4 AM $ 0.0304
+0.16%
$ 3.04 million $ 351,794
Mar 31, 3 AM $ 0.0304
+0.13%
$ 3.04 million $ 347,518
Mar 31, 2 AM $ 0.0302
-0.53%
$ 3.02 million $ 339,482
Mar 31, 1 AM $ 0.0303
+0.07%
$ 3.03 million $ 329,405
Mar 31, 12 AM $ 0.0303
+0.60%
$ 3.03 million $ 316,878
Mar 30, 11 PM $ 0.0302
+0.07%
$ 3.02 million $ 305,599
Mar 30, 10 PM $ 0.0302
+0.30%
$ 3.02 million $ 306,531