bitcastle Historical Data

CASTLE Page 12
Download
Date Close Price change Market cap Trading volume
Nov 4, 2023 $ 0.000332
+1.81%
$ 16.58 million $ 5,863
Nov 3, 2023 $ 0.000325
-1.42%
$ 16.27 million $ 5,137
Nov 2, 2023 $ 0.00033
+2.01%
$ 16.51 million $ 5,758
Nov 1, 2023 $ 0.000324
+3.21%
$ 16.18 million $ 5,598
Oct 31, 2023 $ 0.000313
+1.29%
$ 15.67 million $ 5,513
Oct 30, 2023 $ 0.000309
+2.83%
$ 15.47 million $ 5,166
Oct 29, 2023 $ 0.000301
-1.55%
$ 15.05 million $ 5,255
Oct 28, 2023 $ 0.000306
+2.17%
$ 15.28 million $ 5,208
Oct 27, 2023 $ 0.000299
+1.20%
$ 14.95 million $ 5,573
Oct 26, 2023 $ 0.000295
-2.37%
$ 14.77 million $ 4,282
Oct 25, 2023 $ 0.000303
+3.55%
$ 15.13 million $ 4,579
Oct 24, 2023 $ 0.000292
-2.29%
$ 14.6 million $ 4,843
Oct 23, 2023 $ 0.000299
-2.01%
$ 14.95 million $ 4,995
Oct 22, 2023 $ 0.000305
+1.31%
$ 15.25 million $ 4,829
Oct 21, 2023 $ 0.000301
-2.36%
$ 15.05 million $ 3,516
Oct 20, 2023 $ 0.000308
+3.90%
$ 15.42 million $ 4,935
Oct 19, 2023 $ 0.000297
-1.77%
$ 14.85 million $ 5,939
Oct 18, 2023 $ 0.000302
+1.72%
$ 15.11 million $ 4,354
Oct 17, 2023 $ 0.000297
-3.13%
$ 14.86 million $ 4,620
Oct 16, 2023 $ 0.000307
-2.12%
$ 15.34 million $ 4,893
Oct 15, 2023 $ 0.000314
+2.54%
$ 15.69 million $ 5,827
Oct 14, 2023 $ 0.000306
-1.03%
$ 15.3 million $ 4,662
Oct 13, 2023 $ 0.000309
-3.09%
$ 15.46 million $ 6,000
Oct 12, 2023 $ 0.000319
-0.79%
$ 15.95 million $ 6,622
Oct 11, 2023 $ 0.000322
+1.18%
$ 16.09 million $ 6,310
Oct 10, 2023 $ 0.000318
+1.32%
$ 15.91 million $ 7,047
Oct 9, 2023 $ 0.000314
-0.71%
$ 15.71 million $ 7,216
Oct 8, 2023 $ 0.000316
+2.90%
$ 15.81 million $ 7,201
Oct 7, 2023 $ 0.000307
-2.36%
$ 15.37 million $ 7,003
Oct 6, 2023 $ 0.000315
+3.47%
$ 15.73 million $ 7,166
Oct 5, 2023 $ 0.000304
+2.48%
$ 15.2 million $ 5,161
Oct 4, 2023 $ 0.000296
-1.75%
$ 14.82 million $ 5,418
Oct 3, 2023 $ 0.000302
+2.00%
$ 15.09 million $ 6,971
Oct 2, 2023 $ 0.000296
+3.52%
$ 14.8 million $ 6,632
Oct 1, 2023 $ 0.000286
-1.64%
$ 14.3 million $ 6,358
Sep 30, 2023 $ 0.000291
+3.88%
$ 14.55 million $ 6,665
Sep 29, 2023 $ 0.00028
-1.50%
$ 14 million $ 6,595
Sep 28, 2023 $ 0.000284
+2.84%
$ 14.22 million $ 6,436
Sep 27, 2023 $ 0.000277
+1.34%
$ 13.83 million $ 6,410
Sep 26, 2023 $ 0.000273
-2.26%
$ 13.64 million $ 6,166
Sep 25, 2023 $ 0.000278
+1.31%
$ 13.91 million $ 6,343
Sep 24, 2023 $ 0.000275
-3.83%
$ 13.73 million $ 6,392
Sep 23, 2023 $ 0.000286
-1.81%
$ 14.28 million $ 6,464
Sep 22, 2023 $ 0.000291
+3.68%
$ 14.55 million $ 6,657
Sep 21, 2023 $ 0.000281
-4.16%
$ 14.04 million $ 6,093
Sep 20, 2023 $ 0.000293
+1.48%
$ 14.64 million $ 5,531
Sep 19, 2023 $ 0.000288
-1.16%
$ 14.42 million $ 5,570
Sep 18, 2023 $ 0.000292
+1.38%
$ 14.59 million $ 6,016
Sep 17, 2023 $ 0.000288
-1.75%
$ 14.39 million $ 5,582
Sep 16, 2023 $ 0.000293
-0.63%
$ 14.64 million $ 5,819