bitcastle Historical Data

CASTLE Page 5
Download
Date Close Price change Market cap Trading volume
Oct 19, 2024 $ 0.000231
-3.18%
$ 11.54 million $ 1,213
Oct 18, 2024 $ 0.000238
+3.16%
$ 11.92 million $ 1,331
Oct 17, 2024 $ 0.000231
-1.66%
$ 11.55 million $ 1,286
Oct 16, 2024 $ 0.000235
-3.13%
$ 11.75 million $ 1,353
Oct 15, 2024 $ 0.000242
+1.63%
$ 12.12 million $ 1,350
Oct 14, 2024 $ 0.000239
-5.88%
$ 11.93 million $ 1,324
Oct 13, 2024 $ 0.000253
-2.06%
$ 12.67 million $ 798
Oct 12, 2024 $ 0.000259
+1.61%
$ 12.94 million $ 1,477
Oct 11, 2024 $ 0.000255
-1.72%
$ 12.73 million $ 1,458
Oct 10, 2024 $ 0.000259
-1.84%
$ 12.96 million $ 1,481
Oct 9, 2024 $ 0.000264
+2.56%
$ 13.2 million $ 1,467
Oct 8, 2024 $ 0.000257
-2.97%
$ 12.87 million $ 1,481
Oct 7, 2024 $ 0.000265
-1.25%
$ 13.27 million $ 1,470
Oct 6, 2024 $ 0.000269
+2.44%
$ 13.43 million $ 886
Oct 5, 2024 $ 0.000262
+0.89%
$ 13.12 million $ 1,487
Oct 4, 2024 $ 0.00026
-3.14%
$ 13 million $ 1,503
Oct 3, 2024 $ 0.000269
+3.23%
$ 13.43 million $ 1,326
Oct 2, 2024 $ 0.00026
+1.66%
$ 13.01 million $ 1,335
Oct 1, 2024 $ 0.000256
+4.25%
$ 12.79 million $ 1,510
Sep 30, 2024 $ 0.000245
+0.30%
$ 12.27 million $ 1,488
Sep 29, 2024 $ 0.000245
+3.86%
$ 12.23 million $ 738
Sep 28, 2024 $ 0.000236
+2.91%
$ 11.78 million $ 1,407
Sep 27, 2024 $ 0.000229
-3.17%
$ 11.45 million $ 1,674
Sep 26, 2024 $ 0.000236
-3.08%
$ 11.82 million $ 1,875
Sep 25, 2024 $ 0.000244
+0.80%
$ 12.2 million $ 2,131
Sep 24, 2024 $ 0.000242
-1.83%
$ 12.1 million $ 1,453
Sep 23, 2024 $ 0.000246
-1.29%
$ 12.32 million $ 893
Sep 22, 2024 $ 0.00025
+1.21%
$ 12.48 million $ 466
Sep 21, 2024 $ 0.000247
+1.39%
$ 12.33 million $ 1,611
Sep 20, 2024 $ 0.000243
-4.04%
$ 12.16 million $ 1,586
Sep 19, 2024 $ 0.000254
+3.59%
$ 12.68 million $ 1,422
Sep 18, 2024 $ 0.000245
+0.69%
$ 12.24 million $ 707
Sep 17, 2024 $ 0.000243
+0.78%
$ 12.15 million $ 1,753
Sep 16, 2024 $ 0.000241
+4.61%
$ 12.06 million $ 1,122
Sep 15, 2024 $ 0.000231
+3.40%
$ 11.53 million $ 1,072
Sep 14, 2024 $ 0.000223
-2.61%
$ 11.15 million $ 1,270
Sep 13, 2024 $ 0.000229
+2.98%
$ 11.45 million $ 1,272
Sep 12, 2024 $ 0.000222
-2.40%
$ 11.12 million $ 1,261
Sep 11, 2024 $ 0.000228
-3.64%
$ 11.4 million $ 1,924
Sep 10, 2024 $ 0.000237
-2.00%
$ 11.83 million $ 3,071
Sep 9, 2024 $ 0.000241
+0.87%
$ 12.07 million $ 2,099
Sep 8, 2024 $ 0.000239
-0.80%
$ 11.96 million $ 1,112
Sep 7, 2024 $ 0.000241
+0.02%
$ 12.06 million $ 4,553
Sep 6, 2024 $ 0.000241
-3.42%
$ 12.06 million $ 5,227
Sep 5, 2024 $ 0.00025
-1.49%
$ 12.49 million $ 2,264
Sep 4, 2024 $ 0.000253
-0.43%
$ 12.67 million $ 6,470
Sep 3, 2024 $ 0.000255
+3.46%
$ 12.73 million $ 4,652
Sep 2, 2024 $ 0.000246
-4.20%
$ 12.3 million $ 5,250
Sep 1, 2024 $ 0.000257
-0.13%
$ 12.84 million $ 1,193
Aug 31, 2024 $ 0.000257
+2.61%
$ 12.86 million $ 1,442