bitcastle Historical Data

CASTLE
Download
Date Close Price change Market cap Trading volume
Sep 1 $ 0.0000185
+0.00%
$ -- $ 105
Aug 11 $ 0.0000246
-5.57%
$ -- $ 85
Jul 28 $ 0.0000894
+10.70%
$ -- $ 116
Jul 21 $ 0.0000747
+0.00%
$ -- $ 784
Jun 9 $ 0.000244
+0.00%
$ -- $ 428
Jun 2 $ 0.000244
-53.02%
$ -- $ 1,060
May 26 $ 0.000512
-20.47%
$ -- $ 5,192
May 19 $ 0.000649
+5.94%
$ 32.51 million $ 6,222
May 12 $ 0.000643
-4.40%
$ -- $ 5,295
May 5 $ 0.000682
-6.08%
$ 33.66 million $ 5,778
Apr 28 $ 0.000697
+8.34%
$ -- $ 5,790
Apr 21 $ 0.000643
+18.71%
$ 32.15 million $ 13,878
Apr 14 $ 0.000824
+3.39%
$ -- $ 3,299
Apr 7 $ 0.000975
+14.52%
$ 39.89 million $ 2,583
Mar 31 $ 0.000859
-27.52%
$ 42.96 million $ 6,909
Mar 24 $ 0.00119
-1.00%
$ -- $ 6,996
Mar 17 $ 0.0012
+1.99%
$ 60.13 million $ 6,166
Mar 10 $ 0.00123
+0.00%
$ 59.02 million $ 5,106
Mar 3 $ 0.00122
-3.24%
$ 61.25 million $ 6,447
Feb 24 $ 0.00125
+1.78%
$ -- $ 8,607
Feb 17 $ 0.00115
+0.25%
$ 58.52 million $ 6,477
Feb 10 $ 0.0012
+65.13%
$ 58.01 million $ 1,949
Feb 3 $ 0.000519
+0.00%
$ -- $ 272
Jan 13 $ 0.000356
-0.21%
$ -- $ 392
Jan 6 $ 0.000377
+2.64%
$ -- $ 8,259
Dec 30 $ 0.000363
+2.32%
$ -- $ 8,275
Dec 23 $ 0.000355
-1.62%
$ 17.75 million $ 10,396
Dec 16 $ 0.000378
+1.35%
$ -- $ 11,197
Dec 9 $ 0.000373
-10.44%
$ 18.66 million $ 10,716
Dec 2 $ 0.000416
+5.82%
$ 20.81 million $ 12,254
Nov 25 $ 0.000407
+4.89%
$ -- $ 8,104
Nov 18 $ 0.000397
+62.56%
$ 19.41 million $ 9,372
Nov 11 $ 0.000242
-1.99%
$ 12.22 million $ 7,314
Nov 4 $ 0.000245
+1.44%
$ 12.36 million $ 8,286
Oct 28 $ 0.000241
+6.67%
$ 12.05 million $ 7,331
Oct 21 $ 0.000225
-6.46%
$ 11.3 million $ 6,973
Oct 14 $ 0.000241
-5.10%
$ 12.03 million $ 9,152
Oct 7 $ 0.000259
-3.68%
$ 12.67 million $ 8,833
Sep 30 $ 0.000262
+7.23%
$ 13.43 million $ 8,649
Sep 23 $ 0.000236
-5.65%
$ 12.23 million $ 9,432
Sep 16 $ 0.000247
+6.99%
$ 12.48 million $ 8,201
Sep 9 $ 0.000223
-6.82%
$ 11.53 million $ 10,897
Sep 2 $ 0.000241
-6.07%
$ 11.96 million $ 28,417
Aug 26 $ 0.000257
-3.76%
$ 12.84 million $ 12,955
Aug 19 $ 0.000265
+56.93%
$ 13.34 million $ 7,588
Aug 12 $ 0.000222
+1.33%
$ 8.44 million $ 4,074
Aug 5 $ 0.000217
-0.87%
$ 10.95 million $ 12,183
Jul 29 $ 0.000236
+3.85%
$ 11.81 million $ 13,295
Jul 22 $ 0.000231
-3.43%
$ 11.38 million $ 10,984
Jul 15 $ 0.000245
+5.18%
$ 11.96 million $ 20,646
Download