Graystone Crypto Fund Historical Data

GCF Page 4
Download
Date Close Price change Market cap Trading volume
Dec 11, 2025 $ 0.0338
+0.24%
$ 3.38 million $ 317,289
Dec 10, 2025 $ 0.0338
-0.06%
$ 3.38 million $ 302,601
Dec 9, 2025 $ 0.0338
+0.21%
$ 3.38 million $ 338,085
Dec 8, 2025 $ 0.0338
-0.27%
$ 3.38 million $ 317,255
Dec 7, 2025 $ 0.0338
+0.12%
$ 3.38 million $ 394,647
Dec 6, 2025 $ 0.0339
+0.12%
$ 3.39 million $ 339,960
Dec 5, 2025 $ 0.0338
-0.29%
$ 3.38 million $ 353,085
Dec 4, 2025 $ 0.0339
+0.00%
$ 3.39 million $ 334,105
Dec 3, 2025 $ 0.0339
-0.56%
$ 3.4 million $ 361,892
Dec 2, 2025 $ 0.034
-0.09%
$ 3.4 million $ 336,806
Dec 1, 2025 $ 0.034
-0.44%
$ 3.4 million $ 315,896
Nov 30, 2025 $ 0.034
-0.41%
$ 3.43 million $ 375,954
Nov 29, 2025 $ 0.034
-0.73%
$ 3.41 million $ 290,117
Nov 28, 2025 $ 0.0344
+0.20%
$ 3.43 million $ 265,598
Nov 27, 2025 $ 0.0343
-0.23%
$ 3.43 million $ 115,078
Nov 26, 2025 $ 0.0344
+0.00%
$ 3.44 million $ 28
Nov 25, 2025 $ 0.0344
-0.55%
$ 3.44 million $ 160,486
Nov 24, 2025 $ 0.0346
-0.37%
$ 3.46 million $ 369,725
Nov 23, 2025 $ 0.0348
-0.40%
$ 3.48 million $ 316,942
Nov 22, 2025 $ 0.0348
-0.40%
$ 3.46 million $ 266,702
Nov 21, 2025 $ 0.0349
-6.98%
$ 3.48 million $ 366,842
Nov 20, 2025 $ 0.0376
+0.24%
$ 3.75 million $ 286,677
Nov 19, 2025 $ 0.0375
-1.39%
$ 3.75 million $ 325,797
Nov 18, 2025 $ 0.0381
+0.79%
$ 3.81 million $ 328,232
Nov 17, 2025 $ 0.0379
+0.11%
$ 3.78 million $ 319,012
Nov 16, 2025 $ 0.0379
+0.08%
$ 3.78 million $ 345,458
Nov 15, 2025 $ 0.0379
+0.26%
$ 3.78 million $ 346,917
Nov 14, 2025 $ 0.0378
-0.63%
$ 3.78 million $ 325,385
Nov 13, 2025 $ 0.038
-0.13%
$ 3.8 million $ 358,905
Nov 12, 2025 $ 0.0381
-0.16%
$ 3.81 million $ 327,758
Nov 11, 2025 $ 0.0381
-0.70%
$ 3.81 million $ 314,399
Nov 10, 2025 $ 0.0383
-2.82%
$ 3.83 million $ 336,555
Nov 9, 2025 $ 0.0393
-0.30%
$ 3.93 million $ 305,582
Nov 8, 2025 $ 0.0394
+0.18%
$ 3.94 million $ 321,920
Nov 7, 2025 $ 0.0394
+0.28%
$ 3.94 million $ 201,440
Nov 6, 2025 $ 0.0392
-0.68%
$ 3.92 million $ 207,833
Nov 5, 2025 $ 0.0394
-0.15%
$ 3.94 million $ 310,124
Nov 4, 2025 $ 0.0395
-0.08%
$ 3.95 million $ 254,722
Nov 3, 2025 $ 0.0395
-2.59%
$ 3.95 million $ 323,881
Nov 2, 2025 $ 0.0406
+0.02%
$ 4.05 million $ 256,654
Nov 1, 2025 $ 0.0406
+0.05%
$ 4.06 million $ 350,763
Oct 31, 2025 $ 0.0406
-2.85%
$ 4.06 million $ 342,993
Oct 30, 2025 $ 0.0419
-0.64%
$ 4.19 million $ 313,422
Oct 29, 2025 $ 0.0422
-3.01%
$ 4.22 million $ 309,038
Oct 28, 2025 $ 0.0437
-0.41%
$ 4.36 million $ 930,945
Oct 27, 2025 $ 0.0439
-7.01%
$ 4.39 million $ 946,831
Oct 26, 2025 $ 0.047
-5.72%
$ 4.7 million $ 897,444
Oct 25, 2025 $ 0.0497
-0.58%
$ 4.97 million $ 917,009
Oct 24, 2025 $ 0.0499
-0.02%
$ 5.01 million $ 804,744
Oct 23, 2025 $ 0.05
+3.67%
$ 5 million $ 912,753