bitcastle Historical Data

CASTLE Page 7
Download
Date Close Price change Market cap Trading volume
Jul 11, 2024 $ 0.000245
-2.65%
$ 12.24 million $ 5,465
Jul 10, 2024 $ 0.000251
+2.25%
$ 12.57 million $ 5,295
Jul 9, 2024 $ 0.000246
+2.35%
$ 12.3 million $ 4,926
Jul 8, 2024 $ 0.00024
+0.99%
$ 12.02 million $ 6,098
Jul 7, 2024 $ 0.000239
-1.05%
$ 11.93 million $ 3,334
Jul 6, 2024 $ 0.000241
+0.21%
$ 12.06 million $ 606
Jul 5, 2024 $ 0.000241
+2.66%
$ 12.03 million $ 3,534
Jul 4, 2024 $ 0.000234
-2.08%
$ 11.72 million $ 4,757
Jul 3, 2024 $ 0.000239
-1.83%
$ 11.97 million $ 4,563
Jul 2, 2024 $ 0.000244
-4.36%
$ 12.2 million $ 3,984
Jul 1, 2024 $ 0.000255
+1.59%
$ 12.77 million $ 6,026
Jun 30, 2024 $ 0.000251
+0.65%
$ 12.53 million $ 2,121
Jun 29, 2024 $ 0.000249
-0.93%
$ 12.45 million $ 3,076
Jun 28, 2024 $ 0.000251
-1.24%
$ 12.56 million $ 5,388
Jun 27, 2024 $ 0.000254
+2.33%
$ 12.72 million $ 4,609
Jun 26, 2024 $ 0.000249
+4.55%
$ 12.44 million $ 5,129
Jun 25, 2024 $ 0.000238
-3.56%
$ 11.9 million $ 5,753
Jun 24, 2024 $ 0.000247
+1.60%
$ 12.35 million $ 6,810
Jun 23, 2024 $ 0.000243
+3.64%
$ 12.15 million $ 1,939
Jun 22, 2024 $ 0.000235
-2.61%
$ 11.74 million $ 3,972
Jun 21, 2024 $ 0.000241
+3.83%
$ 12.05 million $ 5,709
Jun 20, 2024 $ 0.000233
-0.88%
$ 11.63 million $ 5,143
Jun 19, 2024 $ 0.000235
+2.75%
$ 11.73 million $ 6,265
Jun 18, 2024 $ 0.000228
-2.83%
$ 11.4 million $ 5,985
Jun 17, 2024 $ 0.000235
+1.92%
$ 11.74 million $ 5,745
Jun 16, 2024 $ 0.00023
-3.14%
$ 11.52 million $ 3,481
Jun 15, 2024 $ 0.000238
+3.37%
$ 11.89 million $ 4,792
Jun 14, 2024 $ 0.00023
-1.43%
$ 11.5 million $ 5,915
Jun 13, 2024 $ 0.000233
-2.22%
$ 11.67 million $ 5,045
Jun 12, 2024 $ 0.000239
+2.71%
$ 11.94 million $ 5,661
Jun 11, 2024 $ 0.000232
-4.23%
$ 11.62 million $ 6,421
Jun 10, 2024 $ 0.000243
-0.76%
$ 12.17 million $ 4,386
Jun 9, 2024 $ 0.000245
+3.22%
$ 12.26 million $ 1,375
Jun 8, 2024 $ 0.000238
-2.26%
$ 11.88 million $ 3,163
Jun 7, 2024 $ 0.000243
-1.78%
$ 12.15 million $ 4,768
Jun 6, 2024 $ 0.000248
+1.99%
$ 12.38 million $ 5,451
Jun 5, 2024 $ 0.000243
-2.34%
$ 12.14 million $ 4,902
Jun 4, 2024 $ 0.000249
+1.28%
$ 12.43 million $ 5,585
Jun 3, 2024 $ 0.000245
-3.00%
$ 12.27 million $ 4,076
Jun 2, 2024 $ 0.000295
+15.66%
$ 14.75 million $ 3,971
Jun 1, 2024 $ 0.000255
+3.56%
$ 12.75 million $ 3,383
May 31, 2024 $ 0.000246
+2.42%
$ 12.32 million $ 4,582
May 30, 2024 $ 0.000241
-1.96%
$ 12.04 million $ 5,602
May 29, 2024 $ 0.000246
+3.81%
$ 12.31 million $ 5,010
May 28, 2024 $ 0.000236
+1.27%
$ 11.81 million $ 5,640
May 27, 2024 $ 0.000233
-3.19%
$ 11.66 million $ 5,312
May 26, 2024 $ 0.000241
+1.79%
$ 12.04 million $ 3,458
May 25, 2024 $ 0.000236
-4.38%
$ 11.79 million $ 3,865
May 24, 2024 $ 0.000247
+4.86%
$ 12.33 million $ 6,366
May 23, 2024 $ 0.000235
-2.96%
$ 11.76 million $ 6,234