bitcastle Historical Data

CASTLE Page 3
Download
Date Close Price change Market cap Trading volume
Mar 1, 2025 $ 0.00124
+0.30%
$ 62.03 million $ 1,213
Feb 28, 2025 $ 0.00124
-1.14%
$ 61.86 million $ 1,082
Feb 27, 2025 $ 0.00126
+1.03%
$ 62.76 million $ 1,382
Feb 26, 2025 $ 0.00124
-1.63%
$ 61.91 million $ 1,387
Feb 25, 2025 $ 0.00126
-1.63%
$ 63.09 million $ 1,506
Feb 24, 2025 $ 0.00122
-0.67%
$ -- $ 727
Feb 23, 2025 $ 0.00117
+1.76%
$ 58.52 million $ 150
Feb 22, 2025 $ 0.00115
-0.69%
$ -- $ 1,090
Feb 21, 2025 $ 0.00117
+0.49%
$ -- $ 1,095
Feb 20, 2025 $ 0.00116
-2.03%
$ 57.76 million $ 1,047
Feb 19, 2025 $ 0.00118
-1.57%
$ 58.94 million $ 1,122
Feb 18, 2025 $ 0.0012
+1.10%
$ 59.78 million $ 1,252
Feb 17, 2025 $ 0.00118
+3.21%
$ 59.03 million $ 870
Feb 16, 2025 $ 0.00116
-3.47%
$ 58.01 million $ 533
Feb 15, 2025 $ 0.0012
+2.77%
$ 60.13 million $ 937
Feb 14, 2025 $ 0.00116
-0.91%
$ 58.03 million $ 1,002
Feb 10, 2025 $ 0.000728
+0.00%
$ 36.42 million $ 9
Feb 3, 2025 $ 0.000519
+0.00%
$ -- $ 272
Jan 14, 2025 $ 0.000356
-0.21%
$ -- $ 392
Jan 9, 2025 $ 0.000377
-1.84%
$ -- $ 2,274
Jan 8, 2025 $ 0.000384
+2.28%
$ 19.19 million $ 2,109
Jan 7, 2025 $ 0.000375
-0.58%
$ 18.76 million $ 2,100
Jan 6, 2025 $ 0.000377
+2.82%
$ 18.87 million $ 1,776
Jan 5, 2025 $ 0.000363
+0.00%
$ -- $ 7
Jan 4, 2025 $ 0.000363
+2.72%
$ 18.17 million $ 1,263
Jan 3, 2025 $ 0.000354
+0.06%
$ 17.68 million $ 1,958
Jan 2, 2025 $ 0.000353
+1.20%
$ 17.67 million $ 685
Jan 1, 2025 $ 0.000349
-0.21%
$ 17.47 million $ 348
Dec 31, 2024 $ 0.00035
-4.18%
$ 17.51 million $ 1,960
Dec 30, 2024 $ 0.000365
+2.93%
$ 18.27 million $ 2,062
Dec 29, 2024 $ 0.000355
+0.06%
$ 17.75 million $ 333
Dec 28, 2024 $ 0.000355
-1.35%
$ 17.74 million $ 1,294
Dec 27, 2024 $ 0.00036
-3.57%
$ 17.99 million $ 1,979
Dec 26, 2024 $ 0.000373
-0.86%
$ 18.65 million $ 2,059
Dec 25, 2024 $ 0.000376
+3.76%
$ 18.81 million $ 1,941
Dec 24, 2024 $ 0.000363
+0.15%
$ 18.13 million $ 1,920
Dec 23, 2024 $ 0.000362
+0.39%
$ 18.11 million $ 1,203
Dec 22, 2024 $ 0.000369
-2.55%
$ -- $ 1,450
Dec 21, 2024 $ 0.000378
+3.55%
$ 18.91 million $ 1,694
Dec 20, 2024 $ 0.000365
-4.98%
$ 18.27 million $ 2,044
Dec 19, 2024 $ 0.000384
+4.05%
$ 19.22 million $ 2,112
Dec 18, 2024 $ 0.00037
-1.87%
$ 18.48 million $ 1,635
Dec 17, 2024 $ 0.000377
-1.35%
$ 18.84 million $ 1,833
Dec 16, 2024 $ 0.000382
+2.31%
$ 19.09 million $ 1,879
Dec 15, 2024 $ 0.000373
+0.15%
$ 18.66 million $ 89
Dec 14, 2024 $ 0.000373
-2.10%
$ 18.63 million $ 764
Dec 13, 2024 $ 0.000381
-1.28%
$ 19.03 million $ 2,079
Dec 12, 2024 $ 0.000386
+3.79%
$ 19.28 million $ 2,150
Dec 11, 2024 $ 0.000371
+3.27%
$ 18.57 million $ 1,997
Dec 10, 2024 $ 0.00036
-4.74%
$ 17.98 million $ 1,929