Graystone Crypto Fund Historical Data

GCF Page 5
Download
Date Close Price change Market cap Trading volume
Jun 17, 7 PM $ 0.00408
-6.13%
$ 407,750 $ 1.01 million
Jun 17, 6 PM $ 0.00441
+0.69%
$ 440,590 $ 915,891
Jun 17, 5 PM $ 0.00442
+1.44%
$ 442,000 $ 839,005
Jun 17, 4 PM $ 0.0044
+0.58%
$ 439,850 $ 841,271
Jun 17, 3 PM $ 0.00433
+5.65%
$ 433,340 $ 828,498
Jun 17, 2 PM $ 0.0041
+1.05%
$ 410,180 $ 828,100
Jun 17, 1 PM $ 0.0041
+2.12%
$ 410,200 $ 879,497
Jun 17, 12 PM $ 0.00402
+1.16%
$ 401,700 $ 909,145
Jun 17, 11 AM $ 0.00399
-0.25%
$ 399,100 $ 930,939
Jun 17, 10 AM $ 0.00402
-0.83%
$ 402,040 $ 923,277
Jun 17, 9 AM $ 0.00408
+1.56%
$ 407,570 $ 930,757
Jun 17, 8 AM $ 0.00401
-3.63%
$ 401,370 $ 944,045
Jun 17, 7 AM $ 0.00417
-4.93%
$ 416,510 $ 956,571
Jun 17, 6 AM $ 0.00416
+0.85%
$ 416,390 $ 953,757
Jun 17, 5 AM $ 0.00413
-5.40%
$ 412,870 $ 962,923
Jun 17, 4 AM $ 0.00436
-1.01%
$ 436,430 $ 970,652
Jun 17, 3 AM $ 0.00435
-7.41%
$ 435,370 $ 978,035
Jun 17, 2 AM $ 0.00464
-3.90%
$ 464,190 $ 989,072
Jun 17, 1 AM $ 0.00483
+5.99%
$ 483,030 $ 1.01 million
Jun 17, 12 AM $ 0.0046
+1.66%
$ 459,530 $ 1.01 million
Jun 16, 11 PM $ 0.00448
+0.00%
$ 448,080 $ 1.02 million
Jun 16, 5 PM $ 0.00352
+4.69%
$ 352,190 $ 1.2 million
Jun 16, 4 PM $ 0.00336
+0.39%
$ 336,410 $ 1.29 million
Jun 16, 3 PM $ 0.0033
+8.11%
$ 330,270 $ 1.4 million
Jun 16, 2 PM $ 0.00304
-7.82%
$ 304,250 $ 1.47 million
Jun 16, 1 PM $ 0.00327
-9.52%
$ 326,650 $ 1.48 million
Jun 16, 12 PM $ 0.00357
+0.00%
$ 356,930 $ 1.56 million
Jun 16, 6 AM $ 0.00437
+0.83%
$ 436,550 $ 1.66 million
Jun 16, 5 AM $ 0.00433
-1.06%
$ 432,970 $ 1.64 million
Jun 16, 4 AM $ 0.00438
-7.08%
$ 437,590 $ 1.64 million
Jun 16, 3 AM $ 0.00471
+4.47%
$ 470,570 $ 1.63 million
Jun 16, 2 AM $ 0.00452
-8.71%
$ 451,710 $ 1.62 million
Jun 16, 1 AM $ 0.00503
-0.68%
$ 502,920 $ 1.6 million
Jun 16, 12 AM $ 0.00513
-1.91%
$ 513,250 $ 1.62 million
Jun 15, 11 PM $ 0.00524
-2.33%
$ 523,540 $ 1.67 million
Jun 15, 10 PM $ 0.00534
-10.29%
$ 533,620 $ 1.7 million
Jun 15, 9 PM $ 0.00595
-6.48%
$ 594,820 $ 1.72 million
Jun 15, 8 PM $ 0.00638
-5.26%
$ 637,950 $ 1.77 million
Jun 15, 7 PM $ 0.00675
-6.58%
$ 674,640 $ 1.74 million
Jun 15, 6 PM $ 0.00737
-2.73%
$ 736,760 $ 1.67 million
Jun 15, 5 PM $ 0.0076
-0.83%
$ 759,930 $ 1.63 million
Jun 15, 11 AM $ 0.00689
+3.91%
$ 688,640 $ 960,272
Jun 15, 10 AM $ 0.00638
+1.13%
$ 638,210 $ 900,199
Jun 15, 9 AM $ 0.00623
-2.50%
$ 622,930 $ 865,229
Jun 15, 8 AM $ 0.00642
+0.12%
$ 642,200 $ 848,108
Jun 15, 7 AM $ 0.00649
-0.82%
$ 649,360 $ 828,335
Jun 15, 6 AM $ 0.0066
+0.21%
$ 660,000 $ 811,644
Jun 15, 5 AM $ 0.0066
+0.82%
$ 660,270 $ 816,399
Jun 15, 4 AM $ 0.00659
-0.64%
$ 659,320 $ 827,569
Jun 15, 3 AM $ 0.00668
+2.42%
$ 667,580 $ 825,642