bitcastle Historical Data

CASTLE Page 4
Download
Date Close Price change Market cap Trading volume
Dec 9, 2024 $ 0.000378
-9.27%
$ 18.88 million $ 1,798
Dec 8, 2024 $ 0.000416
+0.01%
$ 20.81 million $ 148
Dec 7, 2024 $ 0.000416
-0.92%
$ 20.8 million $ 2,130
Dec 6, 2024 $ 0.00042
-0.68%
$ 21 million $ 1,583
Dec 5, 2024 $ 0.000423
+0.63%
$ 21.14 million $ 2,223
Dec 4, 2024 $ 0.00042
+2.55%
$ 21 million $ 2,199
Dec 3, 2024 $ 0.00041
+2.10%
$ 20.48 million $ 2,252
Dec 2, 2024 $ 0.000401
+2.04%
$ 20.06 million $ 1,866
Nov 30, 2024 $ 0.000407
+0.00%
$ -- $ 0
Nov 29, 2024 $ 0.000407
-1.78%
$ 20.37 million $ 1,278
Nov 28, 2024 $ 0.000415
+1.06%
$ 20.74 million $ 2,277
Nov 27, 2024 $ 0.000411
+3.41%
$ 20.53 million $ 2,176
Nov 26, 2024 $ 0.000397
+61.92%
$ 19.85 million $ 865
Nov 25, 2024 $ 0.000245
-36.87%
$ 12.26 million $ 1,508
Nov 24, 2024 $ 0.000388
-2.28%
$ 19.41 million $ 883
Nov 23, 2024 $ 0.000397
+1.11%
$ 19.87 million $ 1,737
Nov 22, 2024 $ 0.000393
+2.65%
$ 19.65 million $ 1,863
Nov 21, 2024 $ 0.000383
+57.00%
$ 19.14 million $ 650
Nov 20, 2024 $ 0.000244
+1.93%
$ 12.19 million $ 1,671
Nov 19, 2024 $ 0.000239
-4.46%
$ 11.96 million $ 1,322
Nov 18, 2024 $ 0.00025
+2.43%
$ 12.52 million $ 2,129
Nov 17, 2024 $ 0.000244
+0.84%
$ 12.22 million $ 1,326
Nov 16, 2024 $ 0.000242
-4.51%
$ 12.12 million $ 1,397
Nov 15, 2024 $ 0.000254
+4.09%
$ 12.69 million $ 1,433
Nov 14, 2024 $ 0.000244
+1.87%
$ 12.19 million $ 1,234
Nov 13, 2024 $ 0.000239
-2.87%
$ 11.97 million $ 1,186
Nov 12, 2024 $ 0.000246
-1.79%
$ 12.32 million $ 660
Nov 11, 2024 $ 0.000251
+1.46%
$ 12.55 million $ 1,405
Nov 10, 2024 $ 0.000247
+1.10%
$ 12.36 million $ 1,351
Nov 9, 2024 $ 0.000245
-1.36%
$ 12.23 million $ 1,433
Nov 8, 2024 $ 0.000248
+3.97%
$ 12.39 million $ 1,361
Nov 7, 2024 $ 0.000238
-4.66%
$ 11.92 million $ 1,367
Nov 6, 2024 $ 0.00025
+2.59%
$ 12.5 million $ 1,411
Nov 5, 2024 $ 0.000244
-1.23%
$ 12.19 million $ 1,378
Nov 4, 2024 $ 0.000247
+2.38%
$ 12.34 million $ 1,336
Nov 3, 2024 $ 0.000241
-2.59%
$ 12.05 million $ 66
Nov 2, 2024 $ 0.000247
+1.98%
$ 12.37 million $ 916
Nov 1, 2024 $ 0.000243
-1.81%
$ 12.13 million $ 1,322
Oct 31, 2024 $ 0.000247
+3.14%
$ 12.36 million $ 1,263
Oct 30, 2024 $ 0.00024
+3.42%
$ 11.98 million $ 1,242
Oct 29, 2024 $ 0.000232
+4.78%
$ 11.58 million $ 1,255
Oct 28, 2024 $ 0.000221
-2.18%
$ 11.05 million $ 1,266
Oct 27, 2024 $ 0.000226
+0.40%
$ 11.3 million $ 48
Oct 26, 2024 $ 0.000225
-3.24%
$ 11.25 million $ 645
Oct 25, 2024 $ 0.000233
+1.63%
$ 11.63 million $ 1,325
Oct 24, 2024 $ 0.000229
+3.23%
$ 11.44 million $ 1,235
Oct 23, 2024 $ 0.000222
+0.29%
$ 11.08 million $ 1,239
Oct 22, 2024 $ 0.000221
-4.86%
$ 11.05 million $ 1,251
Oct 21, 2024 $ 0.000232
-3.42%
$ 11.62 million $ 1,278
Oct 20, 2024 $ 0.000241
+4.23%
$ 12.03 million $ 1,295