bitcastle Historical Data

CASTLE Page 10
Download
Date Close Price change Market cap Trading volume
Feb 12, 2024 $ 0.000283
-4.33%
$ 14.15 million $ 6,951
Feb 11, 2024 $ 0.000296
-4.29%
$ 14.79 million $ 7,048
Feb 10, 2024 $ 0.000309
+2.08%
$ 15.45 million $ 6,855
Feb 9, 2024 $ 0.000303
-2.75%
$ 15.15 million $ 8,651
Feb 8, 2024 $ 0.000311
+4.41%
$ 15.57 million $ 8,171
Feb 7, 2024 $ 0.000298
-2.53%
$ 14.91 million $ 7,426
Feb 6, 2024 $ 0.000304
+1.61%
$ 15.2 million $ 8,041
Feb 5, 2024 $ 0.000299
+2.97%
$ 14.96 million $ 8,606
Feb 4, 2024 $ 0.000291
+2.27%
$ 14.54 million $ 7,223
Feb 3, 2024 $ 0.000284
-1.62%
$ 14.21 million $ 7,292
Feb 2, 2024 $ 0.000289
-3.63%
$ 14.46 million $ 6,059
Feb 1, 2024 $ 0.0003
+2.57%
$ 15.01 million $ 5,567
Jan 31, 2024 $ 0.000293
-2.70%
$ 14.63 million $ 5,426
Jan 30, 2024 $ 0.000301
-4.64%
$ 15.04 million $ 6,464
Jan 29, 2024 $ 0.000315
-0.67%
$ 15.77 million $ 6,075
Jan 28, 2024 $ 0.000318
+0.78%
$ 15.88 million $ 6,134
Jan 27, 2024 $ 0.000315
-2.15%
$ 15.76 million $ 5,652
Jan 26, 2024 $ 0.000322
-3.87%
$ 16.11 million $ 6,039
Jan 25, 2024 $ 0.000335
+2.83%
$ 16.75 million $ 5,929
Jan 24, 2024 $ 0.000326
-2.00%
$ 16.29 million $ 5,209
Jan 23, 2024 $ 0.000332
+2.10%
$ 16.62 million $ 5,985
Jan 22, 2024 $ 0.000326
-2.10%
$ 16.28 million $ 5,790
Jan 21, 2024 $ 0.000333
-1.73%
$ 16.63 million $ 5,983
Jan 20, 2024 $ 0.000339
-2.26%
$ 16.93 million $ 5,988
Jan 19, 2024 $ 0.000346
+3.06%
$ 17.31 million $ 5,337
Jan 18, 2024 $ 0.000334
-2.56%
$ 16.7 million $ 6,180
Jan 17, 2024 $ 0.000343
+1.02%
$ 17.15 million $ 5,830
Jan 16, 2024 $ 0.000339
-1.75%
$ 16.97 million $ 6,155
Jan 15, 2024 $ 0.000345
+3.32%
$ 17.27 million $ 6,363
Jan 14, 2024 $ 0.000335
-0.92%
$ 16.76 million $ 6,364
Jan 13, 2024 $ 0.000338
+2.66%
$ 16.91 million $ 6,295
Jan 12, 2024 $ 0.00033
-3.36%
$ 16.48 million $ 6,301
Jan 11, 2024 $ 0.000341
-1.48%
$ 17.06 million $ 6,442
Jan 10, 2024 $ 0.000346
+2.72%
$ 17.3 million $ 6,514
Jan 9, 2024 $ 0.000337
+1.69%
$ 16.85 million $ 6,179
Jan 8, 2024 $ 0.000331
-3.76%
$ 16.56 million $ 6,277
Jan 7, 2024 $ 0.000344
+1.49%
$ 17.2 million $ 6,509
Jan 6, 2024 $ 0.000339
+2.04%
$ 16.95 million $ 5,869
Jan 5, 2024 $ 0.000332
-2.27%
$ 16.61 million $ 6,182
Jan 4, 2024 $ 0.00034
+5.47%
$ 16.99 million $ 6,206
Jan 3, 2024 $ 0.000322
-0.89%
$ 16.11 million $ 6,170
Jan 2, 2024 $ 0.000325
-1.18%
$ 16.26 million $ 5,806
Jan 1, 2024 $ 0.000329
-3.80%
$ 16.46 million $ 6,349
Dec 31, 2023 $ 0.000342
+2.29%
$ 17.11 million $ 6,158
Dec 30, 2023 $ 0.000335
-3.36%
$ 16.73 million $ 6,322
Dec 29, 2023 $ 0.000346
+2.69%
$ 17.31 million $ 6,317
Dec 28, 2023 $ 0.000337
+0.39%
$ 16.86 million $ 6,222
Dec 27, 2023 $ 0.000336
+1.91%
$ 16.79 million $ 6,560
Dec 26, 2023 $ 0.00033
-1.64%
$ 16.48 million $ 6,206
Dec 25, 2023 $ 0.000335
+3.03%
$ 16.75 million $ 6,572