bitcastle Historical Data

CASTLE Page 2
Download
Date Close Price change Market cap Trading volume
Jul 8 $ 0.000228
-4.04%
$ 11.65 million $ 26,905
Jul 1 $ 0.000241
-4.08%
$ 11.93 million $ 23,470
Jun 24 $ 0.000249
+2.38%
$ 12.53 million $ 30,766
Jun 17 $ 0.000235
+1.87%
$ 12.15 million $ 32,819
Jun 10 $ 0.000238
-3.00%
$ 11.52 million $ 32,220
Jun 3 $ 0.000238
-6.14%
$ 12.26 million $ 27,946
May 27 $ 0.000295
+22.47%
$ 14.75 million $ 33,499
May 20 $ 0.000236
-1.74%
$ 12.04 million $ 35,517
May 13 $ 0.000241
-2.57%
$ 12 million $ 32,384
May 6 $ 0.000242
-0.64%
$ 12.37 million $ 32,895
Apr 29 $ 0.000248
+5.89%
$ 12.17 million $ 34,336
Apr 22 $ 0.00024
-1.67%
$ 11.69 million $ 34,526
Apr 15 $ 0.000248
+1.39%
$ 12.21 million $ 37,014
Apr 8 $ 0.000248
+0.78%
$ 12.24 million $ 38,961
Apr 1 $ 0.00024
-12.72%
$ 12.31 million $ 36,362
Mar 25 $ 0.00028
+2.95%
$ 13.72 million $ 43,871
Mar 18 $ 0.000267
-3.37%
$ 13.61 million $ 45,362
Mar 11 $ 0.000283
+7.50%
$ 13.81 million $ 45,608
Mar 4 $ 0.000252
-7.08%
$ 13.15 million $ 44,145
Feb 26 $ 0.000271
+2.88%
$ 13.54 million $ 49,902
Feb 19 $ 0.000263
-4.21%
$ 13.16 million $ 51,481
Feb 12 $ 0.000275
-7.09%
$ 13.74 million $ 53,435
Feb 5 $ 0.000309
+6.36%
$ 14.79 million $ 47,750
Jan 29 $ 0.000291
-8.45%
$ 14.54 million $ 44,107
Jan 22 $ 0.000315
-5.23%
$ 15.88 million $ 34,604
Jan 15 $ 0.000339
+1.25%
$ 16.63 million $ 35,853
Jan 8 $ 0.000338
-1.74%
$ 16.76 million $ 38,008
Jan 1 $ 0.000339
-0.94%
$ 17.2 million $ 36,583
Dec 25 $ 0.000335
+2.85%
$ 17.11 million $ 38,198
Dec 18 $ 0.000334
-1.97%
$ 16.27 million $ 38,318
Dec 11 $ 0.000341
-2.89%
$ 17.02 million $ 40,481
Dec 4 $ 0.000343
+5.00%
$ 17.55 million $ 40,344
Nov 27 $ 0.000327
+0.31%
$ 16.37 million $ 46,685
Nov 20 $ 0.000328
+0.93%
$ 16.33 million $ 37,571
Nov 13 $ 0.000328
+3.71%
$ 16.25 million $ 33,549
Nov 6 $ 0.000311
-3.43%
$ 15.83 million $ 32,790
Oct 30 $ 0.000322
+6.94%
$ 16.09 million $ 38,562
Oct 23 $ 0.000301
-1.41%
$ 15.05 million $ 34,735
Oct 16 $ 0.000305
-2.70%
$ 15.25 million $ 33,087
Oct 9 $ 0.000306
-3.32%
$ 15.69 million $ 37,857
Oct 2 $ 0.000316
+10.60%
$ 15.81 million $ 45,551
Sep 25 $ 0.000286
+4.13%
$ 14.3 million $ 44,974
Sep 18 $ 0.000286
-0.81%
$ 13.73 million $ 36,332
Sep 11 $ 0.000293
+4.30%
$ 14.39 million $ 35,635
Sep 4 $ 0.000276
+0.03%
$ 14.03 million $ 33,885
Aug 28 $ 0.000276
-8.88%
$ 13.78 million $ 41,424
Aug 21 $ 0.000301
-1.54%
$ 15.12 million $ 40,805
Aug 14 $ 0.000316
-11.72%
$ 15.27 million $ 46,915
Aug 7 $ 0.000347
+1.85%
$ 17.88 million $ 76,109
Jul 31 $ 0.000341
-0.36%
$ 17.07 million $ 62,505