bitcastle Historical Data

CASTLE
Download
Date Close Price change Market cap Trading volume
Sep 3, 2025 $ 0.0000185
+0.00%
$ 925,053 $ 105
Aug 12, 2025 $ 0.0000246
+1.19%
$ 1.23 million $ 44
Aug 11, 2025 $ 0.0000261
+0.00%
$ 1.3 million $ 41
Aug 3, 2025 $ 0.0000894
+0.00%
$ -- $ 43
Aug 2, 2025 $ 0.0000894
+10.70%
$ 4.47 million $ 43
Aug 1, 2025 $ 0.0000808
+0.00%
$ 4.04 million $ 31
Jul 25, 2025 $ 0.0000747
+0.00%
$ -- $ 392
Jul 24, 2025 $ 0.0000747
+0.00%
$ 3.73 million $ 392
Jun 11, 2025 $ 0.000244
+0.00%
$ -- $ 428
Jun 7, 2025 $ 0.000244
+0.00%
$ 12.19 million $ 414
Jun 6, 2025 $ 0.000244
-51.55%
$ 12.19 million $ 620
Jun 5, 2025 $ 0.000519
+0.00%
$ -- $ 13
Jun 4, 2025 $ 0.000519
+0.00%
$ 25.95 million $ 13
Jun 1, 2025 $ 0.000512
+0.00%
$ -- $ 25
May 31, 2025 $ 0.000512
+0.00%
$ 25.61 million $ 25
May 30, 2025 $ 0.000543
+0.00%
$ -- $ 217
May 29, 2025 $ 0.000543
+0.00%
$ 27.15 million $ 299
May 28, 2025 $ 0.000668
+0.66%
$ -- $ 1,634
May 27, 2025 $ 0.000664
+0.13%
$ 33.2 million $ 1,672
May 26, 2025 $ 0.000663
+2.95%
$ 33.16 million $ 1,320
May 25, 2025 $ 0.00065
+0.15%
$ 32.51 million $ 679
May 24, 2025 $ 0.000649
-0.87%
$ 32.46 million $ 297
May 23, 2025 $ 0.000655
+3.09%
$ 32.74 million $ 1,850
May 22, 2025 $ 0.000635
-0.14%
$ 31.76 million $ 1,133
May 21, 2025 $ 0.000636
-2.11%
$ 31.81 million $ 737
May 20, 2025 $ 0.00065
+2.37%
$ 32.49 million $ 1,048
May 19, 2025 $ 0.000635
+3.60%
$ 31.74 million $ 1,156
May 18, 2025 $ 0.000643
+0.00%
$ -- $ 3
May 17, 2025 $ 0.000643
-0.03%
$ 32.17 million $ 42
May 16, 2025 $ 0.000644
+0.58%
$ 32.18 million $ 914
May 15, 2025 $ 0.00064
-0.96%
$ 32 million $ 1,004
May 14, 2025 $ 0.000646
-0.30%
$ 32.32 million $ 743
May 13, 2025 $ 0.00065
-4.18%
$ -- $ 1,188
May 12, 2025 $ 0.000678
+0.73%
$ 33.9 million $ 1,404
May 11, 2025 $ 0.000673
-1.21%
$ 33.66 million $ 1,201
May 10, 2025 $ 0.000682
-0.68%
$ 34.1 million $ 861
May 9, 2025 $ 0.000687
-0.65%
$ 34.34 million $ 1,449
May 8, 2025 $ 0.00068
-1.45%
$ 34.01 million $ 980
May 7, 2025 $ 0.000691
-5.12%
$ 34.53 million $ 548
May 6, 2025 $ 0.000728
-2.07%
$ 36.39 million $ 671
May 5, 2025 $ 0.000728
+0.26%
$ 36.4 million $ 1,269
May 3, 2025 $ 0.000697
+0.37%
$ -- $ 1,319
May 2, 2025 $ 0.000713
+0.00%
$ -- $ 1,354
May 1, 2025 $ 0.000707
+2.55%
$ 35.36 million $ 1,375
Apr 30, 2025 $ 0.000745
+0.00%
$ -- $ 36
Apr 29, 2025 $ 0.000717
-0.79%
$ 35.85 million $ 1,605
Apr 28, 2025 $ 0.000674
+4.88%
$ 33.72 million $ 101
Apr 27, 2025 $ 0.000643
-0.57%
$ 32.15 million $ 71
Apr 26, 2025 $ 0.000647
+2.25%
$ 32.33 million $ 1,271
Apr 25, 2025 $ 0.000626
-1.70%
$ -- $ 531
Download