bitcastle Historical Data

CASTLE Page 9
Download
Date Close Price change Market cap Trading volume
Apr 2, 2024 $ 0.000267
+2.23%
$ 13.35 million $ 7,354
Apr 1, 2024 $ 0.000261
-4.94%
$ 13.06 million $ 6,623
Mar 31, 2024 $ 0.000274
-2.08%
$ 13.72 million $ 6,248
Mar 30, 2024 $ 0.00028
-3.97%
$ 14.02 million $ 6,387
Mar 29, 2024 $ 0.000292
-2.20%
$ 14.59 million $ 6,981
Mar 28, 2024 $ 0.000298
+4.29%
$ 14.92 million $ 6,876
Mar 27, 2024 $ 0.000286
-1.61%
$ 14.31 million $ 7,811
Mar 26, 2024 $ 0.000291
+2.40%
$ 14.55 million $ 8,401
Mar 25, 2024 $ 0.000284
+4.27%
$ 14.2 million $ 7,415
Mar 24, 2024 $ 0.000272
+2.02%
$ 13.61 million $ 6,311
Mar 23, 2024 $ 0.000267
-1.92%
$ 13.34 million $ 7,153
Mar 22, 2024 $ 0.000272
-4.40%
$ 13.6 million $ 7,814
Mar 21, 2024 $ 0.000284
+2.66%
$ 14.2 million $ 8,198
Mar 20, 2024 $ 0.000277
+5.37%
$ 13.84 million $ 7,082
Mar 19, 2024 $ 0.000263
-2.23%
$ 13.13 million $ 7,658
Mar 18, 2024 $ 0.000269
-2.48%
$ 13.47 million $ 7,458
Mar 17, 2024 $ 0.000276
-2.30%
$ 13.81 million $ 7,823
Mar 16, 2024 $ 0.000283
+3.07%
$ 14.14 million $ 7,913
Mar 15, 2024 $ 0.000274
+4.85%
$ 13.71 million $ 8,215
Mar 14, 2024 $ 0.000262
-1.81%
$ 13.08 million $ 7,351
Mar 13, 2024 $ 0.000266
-4.14%
$ 13.32 million $ 6,890
Mar 12, 2024 $ 0.000277
+3.04%
$ 13.87 million $ 7,741
Mar 11, 2024 $ 0.000269
+2.30%
$ 13.45 million $ 7,498
Mar 10, 2024 $ 0.000263
+4.45%
$ 13.15 million $ 6,722
Mar 9, 2024 $ 0.000252
-1.65%
$ 12.58 million $ 6,970
Mar 8, 2024 $ 0.000256
-2.45%
$ 12.81 million $ 6,918
Mar 7, 2024 $ 0.000262
-2.56%
$ 13.12 million $ 7,778
Mar 6, 2024 $ 0.000269
+3.08%
$ 13.47 million $ 7,683
Mar 5, 2024 $ 0.000262
-2.88%
$ 13.11 million $ 7,740
Mar 4, 2024 $ 0.000271
-0.09%
$ 13.53 million $ 7,056
Mar 3, 2024 $ 0.000271
+1.96%
$ 13.54 million $ 5,368
Mar 2, 2024 $ 0.000266
-3.19%
$ 13.28 million $ 6,368
Mar 1, 2024 $ 0.000275
-1.62%
$ 13.73 million $ 7,825
Feb 29, 2024 $ 0.000279
+1.68%
$ 13.97 million $ 7,978
Feb 28, 2024 $ 0.000275
+4.67%
$ 13.74 million $ 7,010
Feb 27, 2024 $ 0.000262
-3.40%
$ 13.12 million $ 7,642
Feb 26, 2024 $ 0.000272
+3.16%
$ 13.58 million $ 7,711
Feb 25, 2024 $ 0.000263
-2.86%
$ 13.16 million $ 6,371
Feb 24, 2024 $ 0.000271
-1.81%
$ 13.55 million $ 5,848
Feb 23, 2024 $ 0.000276
+3.20%
$ 13.8 million $ 7,451
Feb 22, 2024 $ 0.000267
-3.13%
$ 13.37 million $ 7,800
Feb 21, 2024 $ 0.000276
-3.39%
$ 13.81 million $ 8,104
Feb 20, 2024 $ 0.000286
+1.71%
$ 14.3 million $ 8,103
Feb 19, 2024 $ 0.000281
+2.32%
$ 14.06 million $ 7,802
Feb 18, 2024 $ 0.000275
-2.43%
$ 13.74 million $ 7,181
Feb 17, 2024 $ 0.000282
-2.54%
$ 14.08 million $ 6,397
Feb 16, 2024 $ 0.000288
-3.38%
$ 14.42 million $ 7,964
Feb 15, 2024 $ 0.000299
+3.49%
$ 14.93 million $ 8,162
Feb 14, 2024 $ 0.000289
-3.46%
$ 14.43 million $ 7,722
Feb 13, 2024 $ 0.000299
+5.50%
$ 14.95 million $ 9,059