bitcastle Historical Data

CASTLE Page 13
Download
Date Close Price change Market cap Trading volume
Sep 15, 2023 $ 0.000294
+1.66%
$ 14.72 million $ 6,020
Sep 14, 2023 $ 0.00029
+1.00%
$ 14.48 million $ 5,903
Sep 13, 2023 $ 0.000287
+1.45%
$ 14.33 million $ 5,705
Sep 12, 2023 $ 0.000283
-0.96%
$ 14.13 million $ 5,766
Sep 11, 2023 $ 0.000286
+1.85%
$ 14.3 million $ 6,423
Sep 10, 2023 $ 0.000281
+1.81%
$ 14.03 million $ 5,779
Sep 9, 2023 $ 0.000276
-0.79%
$ 13.78 million $ 5,665
Sep 8, 2023 $ 0.000278
-1.53%
$ 13.88 million $ 5,733
Sep 7, 2023 $ 0.000282
+2.20%
$ 14.1 million $ 5,634
Sep 6, 2023 $ 0.000276
-3.65%
$ 13.8 million $ 5,448
Sep 5, 2023 $ 0.000286
+2.37%
$ 14.32 million $ 5,982
Sep 4, 2023 $ 0.00028
+1.61%
$ 13.99 million $ 5,423
Sep 3, 2023 $ 0.000276
-1.36%
$ 13.78 million $ 5,721
Sep 2, 2023 $ 0.000279
-3.37%
$ 13.96 million $ 5,921
Sep 1, 2023 $ 0.000288
-7.13%
$ 14.39 million $ 6,013
Aug 31, 2023 $ 0.000311
+1.90%
$ 15.53 million $ 5,904
Aug 30, 2023 $ 0.000304
+1.54%
$ 15.21 million $ 5,667
Aug 29, 2023 $ 0.0003
-1.47%
$ 14.99 million $ 5,770
Aug 28, 2023 $ 0.000304
+0.62%
$ 15.21 million $ 6,429
Aug 27, 2023 $ 0.000302
+0.51%
$ 15.12 million $ 5,975
Aug 26, 2023 $ 0.000301
+2.03%
$ 15.04 million $ 5,951
Aug 25, 2023 $ 0.000295
-2.83%
$ 14.74 million $ 5,666
Aug 24, 2023 $ 0.000303
-2.83%
$ 15.17 million $ 6,404
Aug 23, 2023 $ 0.000312
+3.38%
$ 15.62 million $ 13,133
Aug 22, 2023 $ 0.000302
-1.66%
$ 15.11 million $ 4,648
Aug 21, 2023 $ 0.000307
+0.66%
$ 15.37 million $ 5,003
Aug 20, 2023 $ 0.000305
-3.26%
$ 15.27 million $ 3,406
Aug 19, 2023 $ 0.000316
-0.92%
$ 15.79 million $ 4,546
Aug 18, 2023 $ 0.000319
-7.02%
$ 15.96 million $ 12,685
Aug 17, 2023 $ 0.000343
-0.45%
$ 17.17 million $ 9,965
Aug 16, 2023 $ 0.000345
+0.49%
$ 17.24 million $ 6,723
Aug 15, 2023 $ 0.000343
-2.45%
$ 17.16 million $ 4,270
Aug 14, 2023 $ 0.000352
-1.46%
$ 17.62 million $ 8,727
Aug 13, 2023 $ 0.000358
+2.96%
$ 17.88 million $ 5,393
Aug 12, 2023 $ 0.000347
-5.21%
$ 17.37 million $ 4,025
Aug 11, 2023 $ 0.000367
-1.54%
$ 18.33 million $ 18,346
Aug 10, 2023 $ 0.000372
+2.54%
$ 18.62 million $ 9,500
Aug 9, 2023 $ 0.000363
+1.45%
$ 18.15 million $ 16,436
Aug 8, 2023 $ 0.000358
+1.82%
$ 17.91 million $ 21,416
Aug 7, 2023 $ 0.000352
+3.27%
$ 17.62 million $ 6,387
Aug 6, 2023 $ 0.000341
+1.25%
$ 17.07 million $ 2,610
Aug 5, 2023 $ 0.000338
-2.82%
$ 16.88 million $ 5,500
Aug 4, 2023 $ 0.000347
+2.19%
$ 17.36 million $ 8,058
Aug 3, 2023 $ 0.00034
-1.89%
$ 16.98 million $ 5,823
Aug 2, 2023 $ 0.000346
-0.60%
$ 17.3 million $ 17,726
Aug 1, 2023 $ 0.000349
-1.22%
$ 17.43 million $ 13,893
Jul 31, 2023 $ 0.000353
+3.05%
$ 17.65 million $ 8,894
Jul 30, 2023 $ 0.000342
+4.03%
$ 17.12 million $ 4,756
Jul 29, 2023 $ 0.000329
-7.26%
$ 16.46 million $ 4,072
Jul 28, 2023 $ 0.000355
-4.66%
$ 17.75 million $ 9,388