bitcastle Historical Data

CASTLE Page 16
Download
Date Close Price change Market cap Trading volume
Apr 18, 2023 $ 0.000351
+2.35%
$ 17.56 million $ 2,308
Apr 17, 2023 $ 0.000343
-2.88%
$ 17.14 million $ 3,553
Apr 16, 2023 $ 0.000353
-2.56%
$ 17.64 million $ 1,513
Apr 15, 2023 $ 0.000362
+3.26%
$ 18.09 million $ 1,868
Apr 14, 2023 $ 0.00035
+2.32%
$ 17.52 million $ 4,758
Apr 13, 2023 $ 0.000342
+2.36%
$ 17.11 million $ 3,076
Apr 12, 2023 $ 0.000334
-3.30%
$ 16.72 million $ 3,954
Apr 11, 2023 $ 0.000346
+2.74%
$ 17.29 million $ 4,529
Apr 10, 2023 $ 0.000337
+0.76%
$ 16.83 million $ 3,596
Apr 9, 2023 $ 0.000334
-1.82%
$ 16.7 million $ 1,469
Apr 8, 2023 $ 0.000341
+1.73%
$ 17.07 million $ 1,812
Apr 7, 2023 $ 0.000336
-1.74%
$ 16.78 million $ 1,615
Apr 6, 2023 $ 0.000342
-2.07%
$ 17.08 million $ 2,511
Apr 5, 2023 $ 0.000349
-3.39%
$ 17.44 million $ 3,795
Apr 4, 2023 $ 0.000361
+2.38%
$ 18.05 million $ 4,141
Apr 3, 2023 $ 0.000353
-1.74%
$ 17.64 million $ 4,417
Apr 2, 2023 $ 0.000359
-2.27%
$ 17.94 million $ 2,060
Apr 1, 2023 $ 0.000367
-3.01%
$ 18.36 million $ 2,228
Mar 31, 2023 $ 0.000379
-2.58%
$ 18.94 million $ 5,547
Mar 30, 2023 $ 0.000389
+8.65%
$ 19.44 million $ 7,371
Mar 29, 2023 $ 0.000358
+2.86%
$ 17.89 million $ 5,558
Mar 28, 2023 $ 0.000348
-2.90%
$ 17.39 million $ 4,823
Mar 27, 2023 $ 0.000358
+2.68%
$ 17.91 million $ 5,398
Mar 26, 2023 $ 0.000349
+2.12%
$ 17.45 million $ 3,570
Mar 25, 2023 $ 0.000342
-6.58%
$ 17.09 million $ 5,181
Mar 24, 2023 $ 0.000366
+1.63%
$ 18.29 million $ 5,850
Mar 23, 2023 $ 0.00036
+2.15%
$ 17.99 million $ 10,278
Mar 22, 2023 $ 0.000352
-4.25%
$ 17.61 million $ 13,917
Mar 21, 2023 $ 0.000368
+3.41%
$ 18.39 million $ 27,752
Mar 20, 2023 $ 0.000356
-6.93%
$ 17.8 million $ 31,603
Mar 19, 2023 $ 0.000383
-2.33%
$ 19.17 million $ 22,760
Mar 18, 2023 $ 0.000392
+4.38%
$ 19.59 million $ 30,207
Mar 17, 2023 $ 0.000376
-2.59%
$ 18.81 million $ 37,593
Mar 16, 2023 $ 0.000386
-2.38%
$ 19.32 million $ 30,027
Mar 15, 2023 $ 0.000396
+7.51%
$ 19.81 million $ 43,252
Mar 14, 2023 $ 0.000368
+2.99%
$ 18.42 million $ 34,359
Mar 13, 2023 $ 0.000358
+2.83%
$ 17.9 million $ 43,292
Mar 12, 2023 $ 0.000348
-0.48%
$ 17.4 million $ 34,185
Mar 11, 2023 $ 0.000349
+1.19%
$ 17.45 million $ 36,912
Mar 10, 2023 $ 0.000345
-1.20%
$ 17.27 million $ 43,689
Mar 9, 2023 $ 0.00035
+3.45%
$ 17.48 million $ 31,537
Mar 8, 2023 $ 0.000339
-6.66%
$ 16.93 million $ 12,936
Mar 7, 2023 $ 0.000363
-0.95%
$ 18.15 million $ 32,656
Mar 6, 2023 $ 0.000366
+3.99%
$ 18.32 million $ 31,007
Mar 5, 2023 $ 0.000352
-2.69%
$ 17.62 million $ 33,501
Mar 4, 2023 $ 0.000362
-3.18%
$ 18.1 million $ 32,164
Mar 3, 2023 $ 0.000374
-3.56%
$ 18.7 million $ 32,632
Mar 2, 2023 $ 0.000388
+3.73%
$ 19.39 million $ 36,447
Mar 1, 2023 $ 0.000374
-5.37%
$ 18.69 million $ 28,206
Feb 28, 2023 $ 0.000395
+1.25%
$ 19.75 million $ 34,997