Crypto Trading Fund(CTF)Hoy
$0.2594
hace 1 años
$0.967688
Crypto Trading Fund Historial de precios
(CTF)Periodo de tiempo: 2024-09-06 ~ 2025-09-07
2024-09-06
2025-09-07
USD
Fecha | Precio abierto* | ELEVADO | BAJO | Precio de cierre** | Vol |
|---|---|---|---|---|---|
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 |
2025-08-24 | $0.306230 | $0.3575 | $0.2782 | $0.301772 | $181.0456 |
2025-08-23 | $0.317069 | $0.3661 | $0.2782 | $0.306140 | $888.1535 |
2025-08-22 | $0.302741 | $0.3685 | $0.2779 | $0.316519 | $479.2964 |
2025-08-21 | $0.307997 | $0.3685 | $0.2714 | $0.302557 | $5,869.764 |
2025-08-20 | $0.303534 | $0.3745 | $0.2714 | $0.307357 | $6,175.713 |
2025-08-19 | $0.309405 | $0.3764 | $0.2717 | $0.300806 | $3,353.161 |
2025-08-18 | $0.314692 | $0.3764 | $0.2912 | $0.309490 | $1,021.504 |
* Datos más antiguos dentro del rango (hora UTC)
** Últimos datos dentro del rango (hora UTC)
En este día en la historia
2025-09-07
Crypto Trading Fund(CTF)
