bitcastle Historical Data

CASTLE Page 14
Download
Date Close Price change Market cap Trading volume
Jul 27, 2023 $ 0.000372
+5.63%
$ 18.62 million $ 11,783
Jul 26, 2023 $ 0.000353
-4.85%
$ 17.64 million $ 10,272
Jul 25, 2023 $ 0.000371
+2.40%
$ 18.54 million $ 8,567
Jul 24, 2023 $ 0.000362
-1.94%
$ 18.11 million $ 14,834
Jul 23, 2023 $ 0.000369
-1.17%
$ 18.46 million $ 8,486
Jul 22, 2023 $ 0.000374
+0.25%
$ 18.68 million $ 5,639
Jul 21, 2023 $ 0.000373
+10.47%
$ 18.63 million $ 9,509
Jul 20, 2023 $ 0.000337
+3.20%
$ 16.87 million $ 12,568
Jul 19, 2023 $ 0.000327
+6.53%
$ 16.35 million $ 8,813
Jul 18, 2023 $ 0.000307
-4.84%
$ 15.35 million $ 13,937
Jul 17, 2023 $ 0.000322
+2.17%
$ 16.12 million $ 10,240
Jul 16, 2023 $ 0.000315
+3.07%
$ 15.77 million $ 3,259
Jul 15, 2023 $ 0.000306
-3.34%
$ 15.28 million $ 4,995
Jul 14, 2023 $ 0.000316
-2.10%
$ 15.82 million $ 16,842
Jul 13, 2023 $ 0.000323
-7.61%
$ 16.16 million $ 14,393
Jul 12, 2023 $ 0.00035
+4.31%
$ 17.49 million $ 11,816
Jul 11, 2023 $ 0.000335
+1.96%
$ 16.76 million $ 13,925
Jul 10, 2023 $ 0.000329
-4.70%
$ 16.44 million $ 4,882
Jul 9, 2023 $ 0.000345
+4.10%
$ 17.25 million $ 2,077
Jul 8, 2023 $ 0.000331
+3.65%
$ 16.57 million $ 732
Jul 7, 2023 $ 0.00032
-9.64%
$ 16 million $ 2,294
Jul 6, 2023 $ 0.000354
+4.46%
$ 17.7 million $ 5,298
Jul 5, 2023 $ 0.000339
-2.43%
$ 16.95 million $ 3,005
Jul 4, 2023 $ 0.000348
-3.69%
$ 17.41 million $ 526
Jul 3, 2023 $ 0.000362
+3.02%
$ 18.1 million $ 622
Jul 2, 2023 $ 0.000351
+7.29%
$ 17.57 million $ 314
Jul 1, 2023 $ 0.000328
+3.30%
$ 16.38 million $ 297
Jun 30, 2023 $ 0.000317
-2.60%
$ 15.87 million $ 1,145
Jun 29, 2023 $ 0.000326
+1.78%
$ 16.29 million $ 572
Jun 28, 2023 $ 0.00032
-1.24%
$ 16.01 million $ 501
Jun 27, 2023 $ 0.000324
-3.27%
$ 16.2 million $ 1,454
Jun 26, 2023 $ 0.000335
+2.11%
$ 16.75 million $ 2,436
Jun 25, 2023 $ 0.000328
-1.42%
$ 16.4 million $ 1,630
Jun 24, 2023 $ 0.000333
+4.59%
$ 16.63 million $ 2,068
Jun 23, 2023 $ 0.000318
-2.22%
$ 15.9 million $ 3,774
Jun 22, 2023 $ 0.000325
-1.10%
$ 16.27 million $ 3,145
Jun 21, 2023 $ 0.000329
-1.74%
$ 16.44 million $ 6,342
Jun 20, 2023 $ 0.000335
-2.54%
$ 16.73 million $ 3,341
Jun 19, 2023 $ 0.000343
-4.87%
$ 17.17 million $ 2,242
Jun 18, 2023 $ 0.000361
+2.19%
$ 18.05 million $ 1,055
Jun 17, 2023 $ 0.000353
+1.64%
$ 17.67 million $ 1,480
Jun 16, 2023 $ 0.000348
+2.83%
$ 17.38 million $ 3,548
Jun 15, 2023 $ 0.000338
-2.12%
$ 16.89 million $ 3,299
Jun 14, 2023 $ 0.000345
-3.95%
$ 17.25 million $ 1,428
Jun 13, 2023 $ 0.000359
-3.28%
$ 17.96 million $ 2,537
Jun 12, 2023 $ 0.000372
+5.74%
$ 18.58 million $ 3,269
Jun 11, 2023 $ 0.000351
+3.57%
$ 17.57 million $ 1,667
Jun 10, 2023 $ 0.000339
+5.72%
$ 16.96 million $ 3,545
Jun 9, 2023 $ 0.000321
+1.81%
$ 16.04 million $ 1,475
Jun 8, 2023 $ 0.000315
+2.20%
$ 15.75 million $ 1,880