CTA Historical USD Price
Daily close · May 15, 2024 → May 14, 2025Daily price history
Apr 15, 2025 → May 14, 2025| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-05-14 | $0.02861964 | $0.02862464 | $0.0274415 | $0.02811655 | $132,831.40 |
| 2025-05-13 | $0.02797437 | $0.02882133 | $0.02782627 | $0.02862439 | $153,378.12 |
| 2025-05-12 | $0.03072608 | $0.03074558 | $0.02752503 | $0.02785457 | $294,539.58 |
| 2025-05-11 | $0.03211148 | $0.03215395 | $0.03053168 | $0.0306168 | $311,464.74 |
| 2025-05-10 | $0.03388207 | $0.0344055 | $0.03184319 | $0.03206574 | $305,379.45 |
| 2025-05-09 | $0.03579654 | $0.03684228 | $0.0337828 | $0.0337828 | $233,762.21 |
| 2025-05-08 | $0.03285718 | $0.03659733 | $0.03260667 | $0.03568119 | $422,203.38 |
| 2025-05-07 | $0.03244108 | $0.03458093 | $0.03223616 | $0.0328257 | $315,841.63 |
| 2025-05-06 | $0.0275709 | $0.03247663 | $0.02723947 | $0.03244541 | $517,512.23 |
| 2025-05-05 | $0.024935 | $0.02799467 | $0.02472368 | $0.02757678 | $376,104.26 |
| 2025-05-04 | $0.02374951 | $0.02492828 | $0.02355418 | $0.02492828 | $199,310.57 |
| 2025-05-03 | $0.02399311 | $0.024235 | $0.02353951 | $0.02375601 | $124,199.81 |
| 2025-05-02 | $0.02274288 | $0.02395308 | $0.02268847 | $0.02395308 | $207,810.04 |
| 2025-05-01 | $0.019161 | $0.02217667 | $0.0190535 | $0.02216667 | $249,579.92 |
| 2025-04-30 | $0.0184335 | $0.01918968 | $0.018413 | $0.01918624 | $130,802.17 |
| 2025-04-29 | $0.01803014 | $0.01878946 | $0.01792 | $0.01844444 | $137,928.14 |
| 2025-04-28 | $0.01784 | $0.01810714 | $0.01771806 | $0.01805886 | $120,043.96 |
| 2025-04-27 | $0.0175815 | $0.01790037 | $0.01756786 | $0.017855 | $78,661.79 |
| 2025-04-26 | $0.01677392 | $0.01767 | $0.01658372 | $0.01761519 | $122,496.34 |
| 2025-04-25 | $0.01933844 | $0.01941408 | $0.01627676 | $0.01676224 | $218,523.40 |
| 2025-04-24 | $0.01981036 | $0.01991931 | $0.01919976 | $0.01934511 | $90,962.55 |
| 2025-04-23 | $0.01926492 | $0.01999331 | $0.01921769 | $0.0198205 | $82,660.93 |
| 2025-04-22 | $0.01893326 | $0.01938512 | $0.01838788 | $0.01927538 | $153,444.52 |
| 2025-04-21 | $0.01880192 | $0.01915536 | $0.01866948 | $0.01893973 | $137,104.37 |
| 2025-04-20 | $0.01860833 | $0.01882188 | $0.01853569 | $0.01881525 | $135,387.82 |
| 2025-04-19 | $0.01824632 | $0.01862132 | $0.01822515 | $0.018593 | $136,280.19 |
| 2025-04-18 | $0.01792714 | $0.0182482 | $0.01792714 | $0.01823925 | $135,718.07 |
| 2025-04-17 | $0.01758308 | $0.01789742 | $0.01753778 | $0.01783638 | $144,518.79 |
| 2025-04-16 | $0.01751615 | $0.017686 | $0.01736369 | $0.0175775 | $125,179.46 |
| 2025-04-15 | $0.01751556 | $0.0177862 | $0.017452 | $0.01750277 | $89,371.07 |