bitcastle Historical Data

CASTLE Page 2
Download
Date Close Price change Market cap Trading volume
Apr 24, 2025 $ 0.000637
+0.64%
$ 31.84 million $ 491
Apr 23, 2025 $ 0.000633
-0.03%
$ 31.64 million $ 801
Apr 22, 2025 $ 0.000619
+0.17%
$ -- $ 10,034
Apr 21, 2025 $ 0.00063
+16.24%
$ -- $ 679
Apr 19, 2025 $ 0.000824
+0.00%
$ -- $ 218
Apr 18, 2025 $ 0.000853
+0.36%
$ -- $ 526
Apr 17, 2025 $ 0.00085
+2.51%
$ 42.52 million $ 640
Apr 16, 2025 $ 0.000809
+1.50%
$ -- $ 773
Apr 15, 2025 $ 0.000797
+1.37%
$ 39.87 million $ 628
Apr 14, 2025 $ 0.000791
-0.81%
$ -- $ 514
Apr 13, 2025 $ 0.000798
-0.15%
$ 39.89 million $ 61
Apr 12, 2025 $ 0.000975
+0.00%
$ -- $ 15
Apr 11, 2025 $ 0.000806
-2.43%
$ -- $ 577
Apr 10, 2025 $ 0.000826
-3.69%
$ 41.29 million $ 665
Apr 9, 2025 $ 0.000886
+3.28%
$ -- $ 686
Apr 8, 2025 $ 0.00086
+0.99%
$ 42.98 million $ 640
Apr 6, 2025 $ 0.000859
+0.58%
$ 42.96 million $ 196
Apr 5, 2025 $ 0.00088
-0.37%
$ -- $ 999
Apr 4, 2025 $ 0.00089
+0.33%
$ 44.48 million $ 1,010
Apr 3, 2025 $ 0.000916
-3.01%
$ -- $ 905
Apr 2, 2025 $ 0.000944
-21.91%
$ 47.22 million $ 1,321
Apr 1, 2025 $ 0.00121
+0.88%
$ 60.46 million $ 1,188
Mar 31, 2025 $ 0.0012
+1.29%
$ 60.03 million $ 1,289
Mar 30, 2025 $ 0.00119
+0.06%
$ -- $ 1,250
Mar 29, 2025 $ 0.00119
-0.12%
$ -- $ 1,399
Mar 28, 2025 $ 0.00122
-1.21%
$ -- $ 510
Mar 27, 2025 $ 0.00123
+0.72%
$ -- $ 1,339
Mar 26, 2025 $ 0.0012
+2.55%
$ -- $ 1,307
Mar 25, 2025 $ 0.00116
+0.43%
$ 58.19 million $ 1,331
Mar 24, 2025 $ 0.00115
-4.06%
$ 57.69 million $ 1,109
Mar 23, 2025 $ 0.0012
-0.11%
$ 60.13 million $ 422
Mar 22, 2025 $ 0.0012
-0.66%
$ 60.19 million $ 390
Mar 21, 2025 $ 0.00121
-0.67%
$ 60.59 million $ 1,274
Mar 20, 2025 $ 0.00122
-0.44%
$ 61 million $ 1,337
Mar 19, 2025 $ 0.00123
-2.29%
$ 61.51 million $ 1,036
Mar 18, 2025 $ 0.00124
+0.67%
$ -- $ 1,269
Mar 17, 2025 $ 0.00121
+2.44%
$ -- $ 861
Mar 16, 2025 $ 0.00118
+0.40%
$ 59.02 million $ 737
Mar 14, 2025 $ 0.00123
-0.89%
$ 61.33 million $ 862
Mar 13, 2025 $ 0.00122
+1.82%
$ 61.19 million $ 832
Mar 12, 2025 $ 0.0012
+0.74%
$ 59.78 million $ 1,143
Mar 11, 2025 $ 0.00118
-0.17%
$ -- $ 1,196
Mar 10, 2025 $ 0.00118
-3.77%
$ 59.02 million $ 1,073
Mar 9, 2025 $ 0.00123
+0.09%
$ 61.25 million $ 474
Mar 8, 2025 $ 0.00122
+1.19%
$ 61.2 million $ 1,200
Mar 7, 2025 $ 0.0012
-0.25%
$ 60.24 million $ 952
Mar 5, 2025 $ 0.00127
+1.37%
$ 63.69 million $ 1,462
Mar 4, 2025 $ 0.00126
+0.37%
$ 62.83 million $ 1,475
Mar 3, 2025 $ 0.00125
-1.02%
$ 62.6 million $ 1,359
Mar 2, 2025 $ 0.00125
+0.90%
$ -- $ 1,310