bitcastle Historical Data

CASTLE Page 17
Download
Date Close Price change Market cap Trading volume
Feb 27, 2023 $ 0.00039
-1.51%
$ 19.51 million $ 33,075
Feb 26, 2023 $ 0.000396
+3.86%
$ 19.82 million $ 3,707
Feb 25, 2023 $ 0.000381
-1.56%
$ 19.06 million $ 3,845
Feb 24, 2023 $ 0.000387
+3.02%
$ 19.36 million $ 6,012
Feb 23, 2023 $ 0.000376
+2.14%
$ 18.78 million $ 6,986
Feb 22, 2023 $ 0.000368
+1.53%
$ 18.38 million $ 6,672
Feb 21, 2023 $ 0.000362
-3.58%
$ 18.12 million $ 6,373
Feb 20, 2023 $ 0.000376
+2.41%
$ 18.8 million $ 6,536
Feb 19, 2023 $ 0.000367
-3.51%
$ 18.35 million $ 4,775
Feb 18, 2023 $ 0.00038
+3.47%
$ 19.02 million $ 5,328
Feb 17, 2023 $ 0.000368
+0.45%
$ 18.38 million $ 8,460
Feb 16, 2023 $ 0.000365
-1.65%
$ 18.27 million $ 8,013
Feb 15, 2023 $ 0.000371
+0.55%
$ 18.57 million $ 5,312
Feb 14, 2023 $ 0.000369
+3.33%
$ 18.47 million $ 5,889
Feb 13, 2023 $ 0.000357
+5.42%
$ 17.85 million $ 5,073
Feb 12, 2023 $ 0.000339
+3.04%
$ 16.95 million $ 3,193
Feb 11, 2023 $ 0.000329
-5.33%
$ 16.44 million $ 3,015
Feb 10, 2023 $ 0.000347
-2.54%
$ 17.36 million $ 6,614
Feb 9, 2023 $ 0.000357
+2.40%
$ 17.84 million $ 5,696
Feb 8, 2023 $ 0.000349
-3.65%
$ 17.43 million $ 5,276
Feb 7, 2023 $ 0.000362
+3.80%
$ 18.09 million $ 5,065
Feb 6, 2023 $ 0.000348
-4.79%
$ 17.41 million $ 4,507
Feb 5, 2023 $ 0.000365
+1.13%
$ 18.24 million $ 3,471
Feb 4, 2023 $ 0.000361
-3.31%
$ 18.06 million $ 3,496
Feb 3, 2023 $ 0.000373
+1.25%
$ 18.64 million $ 6,637
Feb 2, 2023 $ 0.000368
-0.75%
$ 18.41 million $ 6,890
Feb 1, 2023 $ 0.000371
-2.06%
$ 18.53 million $ 4,749
Jan 31, 2023 $ 0.000378
+1.34%
$ 18.88 million $ 5,038
Jan 30, 2023 $ 0.000372
+6.08%
$ 18.6 million $ 5,483
Jan 29, 2023 $ 0.000351
-2.73%
$ 17.55 million $ 4,086
Jan 28, 2023 $ 0.000361
+3.81%
$ 18.05 million $ 3,283
Jan 27, 2023 $ 0.000348
-2.30%
$ 17.39 million $ 4,434
Jan 26, 2023 $ 0.000356
+4.80%
$ 17.79 million $ 6,325
Jan 25, 2023 $ 0.000337
+5.07%
$ 16.87 million $ 5,022
Jan 24, 2023 $ 0.000321
-4.90%
$ 16.06 million $ 4,416
Jan 23, 2023 $ 0.000337
-5.17%
$ 16.87 million $ 5,261
Jan 22, 2023 $ 0.000355
-6.78%
$ 17.76 million $ 4,808
Jan 21, 2023 $ 0.000382
+5.64%
$ 19.09 million $ 7,215
Jan 20, 2023 $ 0.000361
+4.55%
$ 18.06 million $ 5,023
Jan 19, 2023 $ 0.000345
-4.65%
$ 17.26 million $ 4,257
Jan 18, 2023 $ 0.000362
-4.77%
$ 18.11 million $ 6,008
Jan 17, 2023 $ 0.00038
+5.69%
$ 19.02 million $ 5,086
Jan 16, 2023 $ 0.00036
-6.79%
$ 18 million $ 5,091
Jan 15, 2023 $ 0.000386
+4.97%
$ 19.3 million $ 3,544
Jan 14, 2023 $ 0.000368
-4.06%
$ 18.38 million $ 7,922
Jan 13, 2023 $ 0.000383
+5.46%
$ 19.16 million $ 6,072
Jan 12, 2023 $ 0.000363
+5.48%
$ 18.13 million $ 7,435
Jan 11, 2023 $ 0.000343
+0.69%
$ 17.16 million $ 1,972
Jan 9, 2023 $ 0.000335
-1.69%
$ -- $ 3,303
Jan 8, 2023 $ 0.000341
+3.97%
$ 17.05 million $ 1,919