bitcastle Historical Data

CASTLE Page 6
Download
Date Close Price change Market cap Trading volume
Aug 30, 2024 $ 0.000251
-2.25%
$ 12.53 million $ 1,479
Aug 29, 2024 $ 0.000256
-1.07%
$ 12.82 million $ 1,850
Aug 28, 2024 $ 0.000259
-0.72%
$ 12.96 million $ 2,494
Aug 27, 2024 $ 0.000261
-1.12%
$ 13.05 million $ 2,110
Aug 26, 2024 $ 0.000264
-1.06%
$ 13.2 million $ 2,388
Aug 25, 2024 $ 0.000267
+0.80%
$ 13.34 million $ 1,345
Aug 24, 2024 $ 0.000265
+1.66%
$ 13.24 million $ 1,600
Aug 23, 2024 $ 0.00026
+1.84%
$ 13.02 million $ 1,584
Aug 22, 2024 $ 0.000256
+0.02%
$ 12.79 million $ 614
Aug 21, 2024 $ 0.000256
-0.79%
$ 12.79 million $ 1,957
Aug 20, 2024 $ 0.000258
+69.54%
$ 12.89 million $ 1,503
Aug 19, 2024 $ 0.000152
-9.89%
$ 7.6 million $ 329
Aug 18, 2024 $ 0.000169
-23.99%
$ 8.44 million $ 128
Aug 17, 2024 $ 0.000222
+36.00%
$ 11.1 million $ 137
Aug 16, 2024 $ 0.000163
-6.16%
$ 8.16 million $ 337
Aug 15, 2024 $ 0.000174
+4.93%
$ 8.7 million $ 641
Aug 14, 2024 $ 0.000166
-3.80%
$ 8.29 million $ 1,774
Aug 13, 2024 $ 0.000172
+2.04%
$ 8.61 million $ 501
Aug 12, 2024 $ 0.000169
-22.91%
$ 8.44 million $ 684
Aug 11, 2024 $ 0.000219
+1.06%
$ 10.95 million $ 868
Aug 10, 2024 $ 0.000217
+2.40%
$ 10.84 million $ 3,035
Aug 9, 2024 $ 0.000212
-0.80%
$ 10.58 million $ 2,401
Aug 8, 2024 $ 0.000213
-2.76%
$ 10.67 million $ 1,479
Aug 7, 2024 $ 0.000219
+0.97%
$ 10.97 million $ 1,599
Aug 6, 2024 $ 0.000217
-0.17%
$ 10.87 million $ 1,760
Aug 5, 2024 $ 0.000217
-0.73%
$ 10.85 million $ 1,909
Aug 4, 2024 $ 0.000236
-0.02%
$ 11.81 million $ 25
Aug 3, 2024 $ 0.000236
-4.07%
$ 11.82 million $ 2,712
Aug 2, 2024 $ 0.000246
+1.88%
$ 12.32 million $ 2,797
Aug 1, 2024 $ 0.000242
-2.75%
$ 12.09 million $ 1,747
Jul 31, 2024 $ 0.000249
-0.13%
$ 12.43 million $ 2,036
Jul 30, 2024 $ 0.000249
+5.08%
$ 12.44 million $ 2,407
Jul 29, 2024 $ 0.000237
+4.09%
$ 11.84 million $ 1,572
Jul 28, 2024 $ 0.000228
-1.51%
$ 11.38 million $ 1,917
Jul 27, 2024 $ 0.000231
-2.88%
$ 11.55 million $ 2,282
Jul 26, 2024 $ 0.000238
+0.82%
$ 11.9 million $ 1,987
Jul 25, 2024 $ 0.000236
+4.21%
$ 11.8 million $ 1,830
Jul 24, 2024 $ 0.000226
+2.32%
$ 11.32 million $ 1,489
Jul 23, 2024 $ 0.000221
-2.20%
$ 11.07 million $ 1,597
Jul 22, 2024 $ 0.000226
-5.41%
$ 11.32 million $ 1,799
Jul 21, 2024 $ 0.000239
-2.36%
$ 11.96 million $ 1,459
Jul 20, 2024 $ 0.000245
+1.10%
$ 12.26 million $ 2,902
Jul 19, 2024 $ 0.000242
+2.03%
$ 12.12 million $ 3,495
Jul 18, 2024 $ 0.000237
+2.96%
$ 11.85 million $ 1,972
Jul 17, 2024 $ 0.000231
+0.86%
$ 11.53 million $ 2,471
Jul 16, 2024 $ 0.000229
-0.22%
$ 11.44 million $ 4,236
Jul 15, 2024 $ 0.000229
-1.63%
$ 11.46 million $ 5,570
Jul 14, 2024 $ 0.000233
+2.08%
$ 11.65 million $ 4,518
Jul 13, 2024 $ 0.000228
-6.12%
$ 11.42 million $ 2,298
Jul 12, 2024 $ 0.000243
-0.65%
$ 12.16 million $ 2,823