Crypto Trading Fund
CTF
Rank #1575
$0.1054
Updated 2 months ago
Market Cap
$12.62M
24h Volume
$269.07
Avg Volume (6m)
$1.19K
24h High/Low
$0.1086
$0.1030
$0.1030
Price Chart
Categories & Chains
Categories
XRP Ledger Ecosystem
Polygon Ecosystem
Chains
Xrp
r9Xzi4KsSF1Xtr8WH...
Polygon Pos
0x7b3bd12675c6b9d...
Historical Data
| Date | Open | High | Low | Close | Volume | Market Cap |
|---|---|---|---|---|---|---|
| Dec 3, 2025 | $0.1054 | $0.1086 | $0.1030 | $0.1054 | $269.07 | $12.62M |
| Dec 2, 2025 | $0.1014 | $0.1079 | $0.0995 | $0.1056 | $212.03 | $12.40M |
| Dec 1, 2025 | $0.1052 | $0.1052 | $0.0987 | $0.1016 | $215.20 | $12.13M |
| Nov 30, 2025 | $0.1047 | $0.1058 | $0.1036 | $0.1058 | $198.24 | $12.59M |
| Nov 29, 2025 | $0.1043 | $0.1050 | $0.1039 | $0.1047 | $104.27 | $12.53M |
| Nov 28, 2025 | $0.1086 | $0.1086 | $0.1062 | $0.1067 | $4.84 | $12.83M |
| Nov 27, 2025 | $0.1076 | $0.1086 | $0.1064 | $0.1086 | $67.00 | $12.92M |
| Nov 26, 2025 | $0.1072 | $0.1081 | $0.1036 | $0.1076 | $138.34 | $12.73M |
| Nov 25, 2025 | $0.1096 | $0.1101 | $0.1046 | $0.1063 | $282.22 | $12.93M |
| Nov 24, 2025 | $0.1124 | $0.1151 | $0.1101 | $0.1101 | $360.15 | $13.49M |
| Nov 23, 2025 | $0.1149 | $0.1155 | $0.1105 | $0.1137 | $408.92 | $13.63M |
| Nov 22, 2025 | $0.1092 | $0.1124 | $0.1066 | $0.1124 | $466.65 | $13.07M |
| Nov 21, 2025 | $0.1047 | $0.1094 | $0.1026 | $0.1076 | $901.06 | $12.82M |
| Nov 20, 2025 | $0.1055 | $0.1075 | $0.1015 | $0.1073 | $695.65 | $12.48M |
| Nov 19, 2025 | $0.1038 | $0.1062 | $0.1009 | $0.1056 | $298.90 | $12.52M |
| Nov 18, 2025 | $0.1024 | $0.1137 | $0.1012 | $0.1051 | $249.95 | $12.44M |
| Nov 17, 2025 | $0.1040 | $0.1079 | $0.1002 | $0.1018 | $168.95 | $12.49M |
| Nov 16, 2025 | $0.1049 | $0.1061 | $0.1012 | $0.1036 | $632.15 | $12.48M |
| Nov 15, 2025 | $0.1033 | $0.1135 | $0.1028 | $0.1048 | $711.28 | $12.68M |
| Nov 14, 2025 | $0.1099 | $0.1099 | $0.1011 | $0.1044 | $483.44 | $12.63M |
| Nov 13, 2025 | $0.1026 | $0.1119 | $0.1026 | $0.1086 | $580.97 | $12.89M |
| Nov 12, 2025 | $0.0995 | $0.1057 | $0.0995 | $0.1017 | $1.47K | $12.20M |
| Nov 11, 2025 | $0.1000 | $0.1039 | $0.0988 | $0.1000 | $701.61 | $11.91M |
| Nov 10, 2025 | $0.1046 | $0.1046 | $0.1046 | $0.1046 | $322.49 | $12.54M |
| Nov 9, 2025 | $0.1086 | $0.1086 | $0.1086 | $0.1086 | $3.62K | $13.02M |
| Nov 8, 2025 | $0.1063 | $0.1063 | $0.1063 | $0.1063 | $1.31K | $12.76M |
| Nov 7, 2025 | $0.1060 | $0.1060 | $0.1060 | $0.1060 | $1.05K | $12.66M |
| Nov 6, 2025 | $0.1051 | $0.1051 | $0.1051 | $0.1051 | $643.06 | $12.61M |
| Nov 5, 2025 | $0.1033 | $0.1033 | $0.1033 | $0.1033 | $675.34 | $12.37M |
| Nov 4, 2025 | $0.1013 | $0.1013 | $0.1013 | $0.1013 | $956.50 | $12.14M |
| Nov 3, 2025 | $0.1059 | $0.1059 | $0.1059 | $0.1059 | $84.33 | $12.70M |
| Nov 2, 2025 | $0.1040 | $0.1040 | $0.1040 | $0.1040 | $90.56 | $12.47M |
| Nov 1, 2025 | $0.1014 | $0.1014 | $0.1014 | $0.1014 | $69.76 | $12.15M |
| Oct 31, 2025 | $0.1018 | $0.1018 | $0.1018 | $0.1018 | $661.75 | $12.20M |
| Oct 30, 2025 | $0.1017 | $0.1017 | $0.1017 | $0.1017 | $274.68 | $12.20M |
| Oct 29, 2025 | $0.1039 | $0.1039 | $0.1039 | $0.1039 | $1.52K | $12.46M |
| Oct 28, 2025 | $0.1058 | $0.1058 | $0.1058 | $0.1058 | $1.88K | $12.69M |
| Oct 27, 2025 | $0.1137 | $0.1137 | $0.1137 | $0.1137 | $318.40 | $13.63M |
| Oct 26, 2025 | $0.1170 | $0.1170 | $0.1170 | $0.1170 | $488.96 | $14.03M |
| Oct 25, 2025 | $0.1244 | $0.1244 | $0.1244 | $0.1244 | $364.53 | $14.91M |
| Oct 24, 2025 | $0.1318 | $0.1318 | $0.1318 | $0.1318 | $522.96 | $15.80M |
| Oct 23, 2025 | $0.1319 | $0.1319 | $0.1319 | $0.1319 | $2.16K | $15.82M |
| Oct 22, 2025 | $0.1268 | $0.1268 | $0.1268 | $0.1268 | $533.97 | $15.21M |
| Oct 21, 2025 | $0.1368 | $0.1368 | $0.1368 | $0.1368 | $1.12K | $16.40M |
| Oct 20, 2025 | $0.1330 | $0.1330 | $0.1330 | $0.1330 | $1.62K | $16.07M |
| Oct 19, 2025 | $0.1565 | $0.1565 | $0.1565 | $0.1565 | $1.85K | $18.76M |
| Oct 18, 2025 | $0.1339 | $0.1339 | $0.1339 | $0.1339 | $181.83 | $16.05M |
| Oct 17, 2025 | $0.1363 | $0.1363 | $0.1363 | $0.1363 | $441.01 | $16.35M |
| Oct 16, 2025 | $0.1422 | $0.1422 | $0.1422 | $0.1422 | $297.50 | $17.04M |
| Oct 15, 2025 | $0.1454 | $0.1454 | $0.1454 | $0.1454 | $3.68K | $17.51M |
| Oct 14, 2025 | $0.1539 | $0.1539 | $0.1539 | $0.1539 | $699.54 | $18.45M |
| Oct 13, 2025 | $0.1367 | $0.1367 | $0.1367 | $0.1367 | $817.17 | $16.39M |
| Oct 12, 2025 | $0.1380 | $0.1380 | $0.1380 | $0.1380 | $1.20K | $16.55M |
| Oct 11, 2025 | $0.1451 | $0.1451 | $0.1451 | $0.1451 | $3.47K | $17.76M |
| Oct 10, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $72.34 | $23.98M |
| Oct 9, 2025 | $0.2050 | $0.2050 | $0.2050 | $0.2050 | $3.12K | $24.59M |
| Oct 8, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $4.77K | $23.87M |
| Oct 7, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $1.55K | $24.50M |
| Oct 6, 2025 | $0.1994 | $0.1994 | $0.1994 | $0.1994 | $1.30K | $23.91M |
| Oct 5, 2025 | $0.1991 | $0.1991 | $0.1991 | $0.1991 | $2.52K | $23.87M |
| Oct 4, 2025 | $0.2049 | $0.2049 | $0.2049 | $0.2049 | $535.75 | $24.57M |
| Oct 3, 2025 | $0.2016 | $0.2016 | $0.2016 | $0.2016 | $1.99K | $24.17M |
| Oct 2, 2025 | $0.2108 | $0.2108 | $0.2108 | $0.2108 | $70.56 | $25.26M |
| Oct 1, 2025 | $0.2000 | $0.2000 | $0.2000 | $0.2000 | $1.66K | $23.98M |
| Sep 30, 2025 | $0.1997 | $0.1997 | $0.1997 | $0.1997 | $1.81K | $23.95M |
| Sep 29, 2025 | $0.2032 | $0.2032 | $0.2032 | $0.2032 | $386.34 | $24.37M |
| Sep 28, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $286.85 | $24.48M |
| Sep 27, 2025 | $0.2098 | $0.2098 | $0.2098 | $0.2098 | $762.52 | $25.15M |
| Sep 26, 2025 | $0.2023 | $0.2023 | $0.2023 | $0.2023 | $383.21 | $24.26M |
| Sep 25, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $1.03K | $24.18M |
| Sep 24, 2025 | $0.1995 | $0.1995 | $0.1995 | $0.1995 | $335.56 | $23.93M |
| Sep 23, 2025 | $0.2043 | $0.2043 | $0.2043 | $0.2043 | $2.39K | $24.50M |
| Sep 22, 2025 | $0.2012 | $0.2012 | $0.2012 | $0.2012 | $689.73 | $24.12M |
| Sep 21, 2025 | $0.2018 | $0.2018 | $0.2018 | $0.2018 | $10.35 | $24.20M |
| Sep 20, 2025 | $0.2020 | $0.2020 | $0.2020 | $0.2020 | $308.70 | $24.22M |
| Sep 19, 2025 | $0.2086 | $0.2086 | $0.2086 | $0.2086 | $345.75 | $24.94M |
| Sep 18, 2025 | $0.2085 | $0.2085 | $0.2085 | $0.2085 | $809.28 | $25.01M |
| Sep 17, 2025 | $0.2009 | $0.2009 | $0.2009 | $0.2009 | $19.42K | $24.07M |
| Sep 16, 2025 | $0.1993 | $0.1993 | $0.1993 | $0.1993 | $1.89K | $23.98M |
| Sep 15, 2025 | $0.2017 | $0.2017 | $0.2017 | $0.2017 | $289.79 | $24.17M |
| Sep 14, 2025 | $0.2077 | $0.2077 | $0.2077 | $0.2077 | $527.51 | $24.90M |
| Sep 13, 2025 | $0.2008 | $0.2008 | $0.2008 | $0.2008 | $814.25 | $24.08M |
| Sep 12, 2025 | $0.2033 | $0.2033 | $0.2033 | $0.2033 | $566.16 | $24.37M |
| Sep 11, 2025 | $0.1900 | $0.1900 | $0.1900 | $0.1900 | $1.15K | $22.78M |
| Sep 10, 2025 | $0.2021 | $0.2021 | $0.2021 | $0.2021 | $1.02K | $24.23M |
| Sep 9, 2025 | $0.2025 | $0.2025 | $0.2025 | $0.2025 | $1.07K | $24.28M |
| Sep 8, 2025 | $0.1998 | $0.1998 | $0.1998 | $0.1998 | $935.45 | $24.04M |
| Sep 7, 2025 | $0.2002 | $0.2002 | $0.2002 | $0.2002 | $1.87K | $24.00M |
| Sep 6, 2025 | $0.2026 | $0.2026 | $0.2026 | $0.2026 | $1.18K | $24.30M |
| Sep 5, 2025 | $0.2028 | $0.2028 | $0.2028 | $0.2028 | $3.23K | $24.31M |
| Sep 4, 2025 | $0.2091 | $0.2091 | $0.2091 | $0.2091 | $604.50 | $24.93M |
| Sep 3, 2025 | $0.2142 | $0.2142 | $0.2142 | $0.2142 | $2.09K | $25.67M |
| Sep 2, 2025 | $0.2207 | $0.2207 | $0.2207 | $0.2207 | $1.76K | $26.46M |
| Sep 1, 2025 | $0.2474 | $0.2474 | $0.2474 | $0.2474 | $2.51K | $29.66M |
| Aug 31, 2025 | $0.2432 | $0.2432 | $0.2432 | $0.2432 | $2.87K | $29.16M |
| Aug 30, 2025 | $0.2732 | $0.2732 | $0.2732 | $0.2732 | $1.15K | $32.76M |
| Aug 29, 2025 | $0.2975 | $0.2975 | $0.2975 | $0.2975 | $483.18 | $35.65M |
| Aug 28, 2025 | $0.2978 | $0.2978 | $0.2978 | $0.2978 | $1.29K | $35.73M |