Crypto Trading Fund(CTF)Heute
$0.2476
vor 1 Jahren
$0.8583
Crypto Trading Fund Preisverlauf
(CTF)Zeitraum: 2024-09-13 ~ 2025-09-14
2024-09-13
2025-09-14
USD
Datum | Eröffnungspreis* | HOCH | NIEDRIG | Schlusskurs** | Vol |
|---|---|---|---|---|---|
2025-09-13 | $0.199774 | $0.2476 | $0.2476 | $0.206546 | $938.1147 |
2025-09-12 | $0.198791 | $0.2494 | $0.1904 | $0.198042 | $570.9655 |
2025-09-11 | $0.188555 | $0.2494 | $0.2494 | $0.199055 | $762.2899 |
2025-09-10 | $0.202698 | $0.2494 | $0.2494 | $0.188355 | $1,094.303 |
2025-09-09 | $0.205063 | $0.2568 | $0.2492 | $0.202604 | $1,470.706 |
2025-09-08 | $0.202879 | $0.2568 | $0.1871 | $0.205119 | $560.2115 |
2025-09-07 | $0.207781 | $0.2594 | $0.187 | $0.202922 | $1,485.723 |
2025-09-06 | $0.207147 | $0.2594 | $0.2594 | $0.207657 | $1,385.219 |
2025-09-05 | $0.204053 | $0.298 | $0.1789 | $0.206391 | $3,592.978 |
2025-09-04 | $0.208824 | $0.298 | $0.298 | $0.298 | -- |
2025-09-03 | $0.207253 | $0.298 | $0.298 | $0.208875 | $239.5659 |
2025-09-02 | $0.229610 | $0.3003 | $0.201 | $0.298 | $15.5729 |
2025-09-01 | $0.260318 | $0.3011 | $0.2487 | $0.229714 | $2,206.902 |
2025-08-31 | $0.260291 | $0.3011 | $0.252 | $0.260338 | $3,135.821 |
2025-08-30 | $0.286169 | $0.3016 | $0.252 | $0.260289 | $2,252.193 |
2025-08-29 | $0.298301 | $0.302 | $0.279 | $0.285014 | $822.2604 |
2025-08-28 | $0.302850 | $0.3038 | $0.302 | $0.298781 | $278.9830 |
2025-08-27 | $0.302763 | $0.3038 | $0.3038 | $0.302985 | $2,650.181 |
2025-08-26 | $0.301270 | $0.3079 | $0.2789 | $0.302671 | $1,509.106 |
2025-08-25 | $0.301833 | $0.3079 | $0.3079 | $0.3079 | $6.4659 |
* Früheste Daten im Bereich (UTC-Zeit)
** Neueste Daten im Bereich (UTC-Zeit)
An diesem Tag in der Geschichte
2025-09-14
Crypto Trading Fund(CTF)
