bitcastle Historical Data

CASTLE Page 15
Download
Date Close Price change Market cap Trading volume
Jun 7, 2023 $ 0.000308
-5.40%
$ 15.41 million $ 4,236
Jun 6, 2023 $ 0.000326
-3.74%
$ 16.28 million $ 3,179
Jun 5, 2023 $ 0.000338
+1.11%
$ 16.91 million $ 6,317
Jun 4, 2023 $ 0.000335
+2.60%
$ 16.73 million $ 973
Jun 3, 2023 $ 0.000326
-4.16%
$ 16.3 million $ 1,268
Jun 2, 2023 $ 0.00034
-5.32%
$ 17.01 million $ 2,147
Jun 1, 2023 $ 0.000359
-1.60%
$ 17.96 million $ 2,606
May 31, 2023 $ 0.000365
-0.50%
$ 18.25 million $ 4,887
May 30, 2023 $ 0.000367
-1.09%
$ 18.34 million $ 2,021
May 29, 2023 $ 0.000371
+3.51%
$ 18.54 million $ 3,247
May 28, 2023 $ 0.000358
+0.00%
$ 17.91 million $ 2,022
May 27, 2023 $ 0.000358
-0.23%
$ 17.9 million $ 1,006
May 26, 2023 $ 0.000359
+1.64%
$ 17.96 million $ 2,148
May 25, 2023 $ 0.000353
+2.35%
$ 17.67 million $ 2,274
May 24, 2023 $ 0.000345
-1.40%
$ 17.26 million $ 2,862
May 23, 2023 $ 0.00035
-2.21%
$ 17.51 million $ 2,375
May 22, 2023 $ 0.000358
+0.49%
$ 17.9 million $ 1,643
May 21, 2023 $ 0.000356
-4.20%
$ 17.82 million $ 1,246
May 20, 2023 $ 0.000372
+4.60%
$ 18.6 million $ 972
May 19, 2023 $ 0.000356
-1.12%
$ 17.78 million $ 1,957
May 18, 2023 $ 0.00036
-2.43%
$ 17.98 million $ 2,998
May 17, 2023 $ 0.000369
-0.61%
$ 18.44 million $ 2,319
May 16, 2023 $ 0.00037
-0.92%
$ 18.5 million $ 2,072
May 15, 2023 $ 0.000373
-3.42%
$ 18.65 million $ 2,377
May 14, 2023 $ 0.000388
+0.48%
$ 19.39 million $ 1,456
May 13, 2023 $ 0.000386
+2.34%
$ 19.29 million $ 2,288
May 12, 2023 $ 0.000377
+1.80%
$ 18.87 million $ 3,562
May 11, 2023 $ 0.000371
-1.90%
$ 18.53 million $ 3,083
May 10, 2023 $ 0.000378
+2.11%
$ 18.89 million $ 3,969
May 9, 2023 $ 0.00037
+3.02%
$ 18.5 million $ 2,979
May 8, 2023 $ 0.00036
-3.37%
$ 17.99 million $ 4,280
May 7, 2023 $ 0.000372
-1.01%
$ 18.6 million $ 1,854
May 6, 2023 $ 0.000376
+3.29%
$ 18.81 million $ 3,266
May 5, 2023 $ 0.000364
-1.92%
$ 18.18 million $ 3,658
May 4, 2023 $ 0.00037
+2.44%
$ 18.48 million $ 3,588
May 3, 2023 $ 0.00036
+4.16%
$ 17.99 million $ 3,627
May 2, 2023 $ 0.000345
+2.61%
$ 17.24 million $ 3,428
May 1, 2023 $ 0.000335
-2.37%
$ 16.77 million $ 3,719
Apr 30, 2023 $ 0.000344
+1.61%
$ 17.19 million $ 2,031
Apr 29, 2023 $ 0.000338
-3.23%
$ 16.91 million $ 1,687
Apr 28, 2023 $ 0.00035
+2.26%
$ 17.48 million $ 4,524
Apr 27, 2023 $ 0.000342
-1.94%
$ 17.09 million $ 9,799
Apr 26, 2023 $ 0.000349
-2.32%
$ 17.44 million $ 6,018
Apr 25, 2023 $ 0.000357
-2.85%
$ 17.85 million $ 2,543
Apr 24, 2023 $ 0.000367
+0.67%
$ 18.37 million $ 3,528
Apr 23, 2023 $ 0.000365
+4.33%
$ 18.26 million $ 2,361
Apr 22, 2023 $ 0.00035
-2.19%
$ 17.5 million $ 2,835
Apr 21, 2023 $ 0.000358
+1.23%
$ 17.89 million $ 4,897
Apr 20, 2023 $ 0.000353
-3.37%
$ 17.66 million $ 5,240
Apr 19, 2023 $ 0.000366
+4.12%
$ 18.28 million $ 2,995