bitcastle Historical Data

CASTLE Page 11
Download
Date Close Price change Market cap Trading volume
Dec 24, 2023 $ 0.000325
-2.46%
$ 16.27 million $ 5,443
Dec 23, 2023 $ 0.000334
-1.25%
$ 16.68 million $ 6,352
Dec 22, 2023 $ 0.000338
-0.96%
$ 16.89 million $ 6,306
Dec 21, 2023 $ 0.000341
+2.17%
$ 17.06 million $ 6,992
Dec 20, 2023 $ 0.000334
-0.77%
$ 16.69 million $ 5,680
Dec 19, 2023 $ 0.000336
+1.29%
$ 16.82 million $ 6,932
Dec 18, 2023 $ 0.000332
-2.45%
$ 16.6 million $ 6,057
Dec 17, 2023 $ 0.00034
-0.22%
$ 17.02 million $ 7,288
Dec 16, 2023 $ 0.000341
+4.61%
$ 17.06 million $ 6,633
Dec 15, 2023 $ 0.000326
+1.51%
$ 16.3 million $ 6,566
Dec 14, 2023 $ 0.000321
-1.95%
$ 16.07 million $ 6,472
Dec 13, 2023 $ 0.000328
-2.30%
$ 16.39 million $ 6,663
Dec 12, 2023 $ 0.000335
-3.51%
$ 16.77 million $ 6,892
Dec 11, 2023 $ 0.000348
-1.07%
$ 17.38 million $ 7,255
Dec 10, 2023 $ 0.000351
+2.19%
$ 17.55 million $ 7,007
Dec 9, 2023 $ 0.000343
-0.16%
$ 17.17 million $ 6,627
Dec 8, 2023 $ 0.000344
+2.63%
$ 17.21 million $ 6,916
Dec 7, 2023 $ 0.000337
-3.72%
$ 16.83 million $ 6,815
Dec 6, 2023 $ 0.00035
+3.33%
$ 17.48 million $ 6,400
Dec 5, 2023 $ 0.000338
-0.27%
$ 16.88 million $ 6,828
Dec 4, 2023 $ 0.000339
+3.52%
$ 16.93 million $ 6,758
Dec 3, 2023 $ 0.000327
+0.36%
$ 16.37 million $ 6,553
Dec 2, 2023 $ 0.000325
-1.28%
$ 16.25 million $ 6,655
Dec 1, 2023 $ 0.000332
+2.81%
$ 16.58 million $ 6,987
Nov 30, 2023 $ 0.000323
-1.41%
$ 16.13 million $ 6,769
Nov 29, 2023 $ 0.000328
+0.89%
$ 16.4 million $ 6,845
Nov 28, 2023 $ 0.000325
+0.60%
$ 16.25 million $ 6,023
Nov 27, 2023 $ 0.000323
-1.15%
$ 16.13 million $ 6,852
Nov 26, 2023 $ 0.000327
-0.41%
$ 16.33 million $ 6,400
Nov 25, 2023 $ 0.000328
+1.08%
$ 16.4 million $ 5,602
Nov 24, 2023 $ 0.000323
+0.86%
$ 16.15 million $ 5,744
Nov 23, 2023 $ 0.00032
-3.00%
$ 16.01 million $ 4,461
Nov 22, 2023 $ 0.00033
-1.63%
$ 16.5 million $ 10,208
Nov 21, 2023 $ 0.000336
+0.89%
$ 16.78 million $ 5,753
Nov 20, 2023 $ 0.000333
+2.37%
$ 16.63 million $ 5,803
Nov 19, 2023 $ 0.000325
-1.00%
$ 16.25 million $ 5,794
Nov 18, 2023 $ 0.000328
+1.06%
$ 16.42 million $ 5,742
Nov 17, 2023 $ 0.000325
-1.18%
$ 16.25 million $ 5,583
Nov 16, 2023 $ 0.000329
+2.33%
$ 16.45 million $ 5,670
Nov 15, 2023 $ 0.000321
+2.43%
$ 16.07 million $ 5,531
Nov 14, 2023 $ 0.000314
+1.44%
$ 15.69 million $ 5,414
Nov 13, 2023 $ 0.000309
-2.37%
$ 15.46 million $ 5,608
Nov 12, 2023 $ 0.000317
+1.91%
$ 15.83 million $ 4,250
Nov 11, 2023 $ 0.000311
-3.46%
$ 15.53 million $ 5,269
Nov 10, 2023 $ 0.000322
+3.04%
$ 16.09 million $ 5,711
Nov 9, 2023 $ 0.000312
-2.65%
$ 15.61 million $ 5,490
Nov 8, 2023 $ 0.000321
+1.26%
$ 16.05 million $ 5,621
Nov 7, 2023 $ 0.000317
+1.08%
$ 15.84 million $ 5,650
Nov 6, 2023 $ 0.000313
-2.56%
$ 15.69 million $ 5,050
Nov 5, 2023 $ 0.000322
-2.97%
$ 16.09 million $ 5,526