bitcastle Historical Data

CASTLE Page 8
Download
Date Close Price change Market cap Trading volume
May 22, 2024 $ 0.000242
-1.05%
$ 12.12 million $ 6,298
May 21, 2024 $ 0.000245
+4.11%
$ 12.26 million $ 7,408
May 20, 2024 $ 0.000235
-1.92%
$ 11.77 million $ 5,346
May 19, 2024 $ 0.00024
-0.43%
$ 12 million $ 348
May 18, 2024 $ 0.000241
-2.15%
$ 12.05 million $ 3,701
May 17, 2024 $ 0.000246
+1.49%
$ 12.32 million $ 5,998
May 16, 2024 $ 0.000243
+2.59%
$ 12.13 million $ 6,112
May 15, 2024 $ 0.000237
-0.68%
$ 11.83 million $ 5,506
May 14, 2024 $ 0.000238
-0.82%
$ 11.91 million $ 5,315
May 13, 2024 $ 0.00024
-3.02%
$ 12 million $ 5,753
May 12, 2024 $ 0.000247
+2.16%
$ 12.37 million $ 2,823
May 11, 2024 $ 0.000242
-0.81%
$ 12.1 million $ 4,501
May 10, 2024 $ 0.000244
+3.51%
$ 12.2 million $ 5,551
May 9, 2024 $ 0.000236
-2.83%
$ 11.78 million $ 5,644
May 8, 2024 $ 0.000243
-0.85%
$ 12.14 million $ 5,948
May 7, 2024 $ 0.000245
-2.00%
$ 12.25 million $ 5,697
May 6, 2024 $ 0.00025
+2.67%
$ 12.5 million $ 5,553
May 5, 2024 $ 0.000243
-1.46%
$ 12.17 million $ 3,715
May 4, 2024 $ 0.000248
-0.92%
$ 12.39 million $ 3,909
May 3, 2024 $ 0.00025
+2.64%
$ 12.49 million $ 5,445
May 2, 2024 $ 0.000243
+1.03%
$ 12.17 million $ 6,518
May 1, 2024 $ 0.000241
+1.34%
$ 12.05 million $ 6,424
Apr 30, 2024 $ 0.000238
+2.00%
$ 11.9 million $ 6,046
Apr 29, 2024 $ 0.000233
-0.20%
$ 11.67 million $ 5,994
Apr 28, 2024 $ 0.000234
-2.56%
$ 11.69 million $ 5,669
Apr 27, 2024 $ 0.00024
+1.02%
$ 12.01 million $ 5,497
Apr 26, 2024 $ 0.000238
-2.05%
$ 11.88 million $ 5,348
Apr 25, 2024 $ 0.000243
+1.92%
$ 12.14 million $ 6,355
Apr 24, 2024 $ 0.000238
-3.16%
$ 11.91 million $ 5,908
Apr 23, 2024 $ 0.000246
-0.85%
$ 12.3 million $ 5,417
Apr 22, 2024 $ 0.000248
+1.67%
$ 12.42 million $ 6,000
Apr 21, 2024 $ 0.000244
-1.54%
$ 12.21 million $ 4,930
Apr 20, 2024 $ 0.000248
+0.92%
$ 12.41 million $ 5,929
Apr 19, 2024 $ 0.000246
-2.21%
$ 12.3 million $ 6,537
Apr 18, 2024 $ 0.000251
+2.38%
$ 12.57 million $ 6,913
Apr 17, 2024 $ 0.000246
+4.08%
$ 12.29 million $ 6,141
Apr 16, 2024 $ 0.000236
-1.24%
$ 11.81 million $ 4,489
Apr 15, 2024 $ 0.000239
-2.30%
$ 11.96 million $ 7,004
Apr 14, 2024 $ 0.000245
-1.38%
$ 12.24 million $ 7,419
Apr 13, 2024 $ 0.000248
-0.71%
$ 12.41 million $ 6,640
Apr 12, 2024 $ 0.00025
+1.93%
$ 12.5 million $ 6,179
Apr 11, 2024 $ 0.000245
-1.37%
$ 12.25 million $ 6,422
Apr 10, 2024 $ 0.000249
+1.02%
$ 12.43 million $ 6,335
Apr 9, 2024 $ 0.000246
+1.68%
$ 12.31 million $ 6,685
Apr 8, 2024 $ 0.000242
-1.67%
$ 12.11 million $ 6,700
Apr 7, 2024 $ 0.000246
+2.72%
$ 12.31 million $ 5,270
Apr 6, 2024 $ 0.00024
-2.20%
$ 11.99 million $ 2,739
Apr 5, 2024 $ 0.000245
+2.56%
$ 12.26 million $ 6,674
Apr 4, 2024 $ 0.000239
-12.54%
$ 11.95 million $ 5,829
Apr 3, 2024 $ 0.000273
+2.28%
$ 13.66 million $ 7,143