Castello Coin Historical Data

CAST Page 5
Download
Date Close Price change Market cap Trading volume
May 15, 2024 $ 0.0682
-5.41%
$ 29.99 million $ 25,931
May 14, 2024 $ 0.0721
+3.05%
$ 31.71 million $ 52,457
May 13, 2024 $ 0.0699
-2.76%
$ 30.74 million $ 39,023
May 12, 2024 $ 0.0717
-8.50%
$ 31.55 million $ 43,304
May 11, 2024 $ 0.0783
+1.06%
$ 34.43 million $ 45,014
May 10, 2024 $ 0.0774
-7.13%
$ 34.05 million $ 34,164
May 9, 2024 $ 0.0833
-8.08%
$ 36.66 million $ 103,922
May 8, 2024 $ 0.0905
+2.58%
$ 39.83 million $ 108,884
May 7, 2024 $ 0.0882
-6.70%
$ 38.82 million $ 96,800
May 6, 2024 $ 0.0946
-7.59%
$ 41.61 million $ 112,268
May 5, 2024 $ 0.103
+9.06%
$ 45.11 million $ 123,417
May 4, 2024 $ 0.094
-5.69%
$ 41.36 million $ 52,811
May 3, 2024 $ 0.0997
-0.17%
$ 43.86 million $ 97,284
May 2, 2024 $ 0.101
-2.24%
$ 44.58 million $ 67,952
May 1, 2024 $ 0.103
+0.65%
$ 45.6 million $ 90,798
Apr 30, 2024 $ 0.103
+1.53%
$ 45.14 million $ 100,461
Apr 29, 2024 $ 0.101
-1.22%
$ 44.43 million $ 106,569
Apr 28, 2024 $ 0.102
+0.46%
$ 44.98 million $ 108,221
Apr 27, 2024 $ 0.102
+0.83%
$ 44.77 million $ 100,540
Apr 26, 2024 $ 0.101
+8.44%
$ 44.46 million $ 110,038
Apr 25, 2024 $ 0.0931
-10.04%
$ 40.97 million $ 113,556
Apr 24, 2024 $ 0.104
+3.83%
$ 45.59 million $ 72,970
Apr 23, 2024 $ 0.0998
-2.58%
$ 43.91 million $ 93,629
Apr 22, 2024 $ 0.104
+4.83%
$ 45.58 million $ 71,550
Apr 21, 2024 $ 0.0988
-1.86%
$ 43.48 million $ 96,828
Apr 20, 2024 $ 0.101
-1.54%
$ 44.32 million $ 104,327
Apr 19, 2024 $ 0.102
-0.38%
$ 45.04 million $ 102,139
Apr 18, 2024 $ 0.103
-0.02%
$ 45.2 million $ 100,041
Apr 17, 2024 $ 0.103
-0.02%
$ 45.21 million $ 95,642
Apr 16, 2024 $ 0.103
+7.40%
$ 45.26 million $ 102,644
Apr 15, 2024 $ 0.0958
-5.61%
$ 42.17 million $ 106,436
Apr 14, 2024 $ 0.102
-3.44%
$ 44.68 million $ 122,931
Apr 13, 2024 $ 0.105
-1.65%
$ 45.98 million $ 108,164
Apr 12, 2024 $ 0.106
-1.46%
$ 46.73 million $ 121,208
Apr 11, 2024 $ 0.108
-0.62%
$ 47.35 million $ 116,719
Apr 10, 2024 $ 0.108
+1.80%
$ 47.62 million $ 105,037
Apr 9, 2024 $ 0.106
+7.55%
$ 46.78 million $ 131,135
Apr 8, 2024 $ 0.0988
-8.52%
$ 43.47 million $ 167,298
Apr 7, 2024 $ 0.108
+5.42%
$ 47.63 million $ 71,439
Apr 6, 2024 $ 0.103
+7.17%
$ 45.22 million $ 185,279
Apr 5, 2024 $ 0.0978
-15.00%
$ 43.02 million $ 175,523
Apr 4, 2024 $ 0.115
-1.57%
$ 50.58 million $ 117,535
Apr 3, 2024 $ 0.117
+0.89%
$ 51.4 million $ 95,495
Apr 2, 2024 $ 0.116
-0.87%
$ 50.95 million $ 82,580
Apr 1, 2024 $ 0.117
+3.39%
$ 51.38 million $ 112,600
Mar 31, 2024 $ 0.113
+0.21%
$ 49.7 million $ 105,306
Mar 30, 2024 $ 0.113
-1.65%
$ 49.59 million $ 96,093
Mar 29, 2024 $ 0.115
-1.48%
$ 50.42 million $ 135,389
Mar 28, 2024 $ 0.116
-0.38%
$ 51.18 million $ 146,657
Mar 27, 2024 $ 0.117
-1.73%
$ 51.34 million $ 116,093