Castello Coin Historical Data

CAST Page 7
Download
Date Close Price change Market cap Trading volume
Feb 5, 2024 $ 0.124
+2.94%
$ 54.42 million $ 178,912
Feb 4, 2024 $ 0.12
-0.44%
$ 52.86 million $ 64,638
Feb 3, 2024 $ 0.121
+0.05%
$ 53.1 million $ 72,539
Feb 2, 2024 $ 0.121
+0.19%
$ 53.07 million $ 119,533
Feb 1, 2024 $ 0.12
+0.16%
$ 52.95 million $ 171,646
Jan 31, 2024 $ 0.12
+2.73%
$ 52.84 million $ 172,223
Jan 30, 2024 $ 0.117
+2.44%
$ 51.38 million $ 146,689
Jan 29, 2024 $ 0.114
+1.96%
$ 50.13 million $ 160,337
Jan 28, 2024 $ 0.112
+0.07%
$ 49.13 million $ 151,605
Jan 27, 2024 $ 0.112
+0.21%
$ 49.13 million $ 156,608
Jan 26, 2024 $ 0.112
+2.07%
$ 49.07 million $ 124,108
Jan 25, 2024 $ 0.109
-2.02%
$ 48.08 million $ 115,204
Jan 24, 2024 $ 0.112
+1.81%
$ 49.06 million $ 84,938
Jan 23, 2024 $ 0.11
-8.06%
$ 48.19 million $ 116,562
Jan 22, 2024 $ 0.119
-4.11%
$ 52.42 million $ 103,757
Jan 21, 2024 $ 0.124
-1.57%
$ 54.65 million $ 92,099
Jan 20, 2024 $ 0.126
-0.42%
$ 55.52 million $ 95,212
Jan 19, 2024 $ 0.127
-1.61%
$ 55.76 million $ 100,821
Jan 18, 2024 $ 0.129
+0.94%
$ 56.65 million $ 85,313
Jan 17, 2024 $ 0.128
+0.09%
$ 56.1 million $ 77,205
Jan 16, 2024 $ 0.127
+0.88%
$ 56.04 million $ 90,707
Jan 15, 2024 $ 0.126
-0.58%
$ 55.57 million $ 81,273
Jan 14, 2024 $ 0.127
+1.08%
$ 55.91 million $ 89,457
Jan 13, 2024 $ 0.126
+0.55%
$ 55.31 million $ 81,351
Jan 12, 2024 $ 0.125
-3.55%
$ 55.09 million $ 94,397
Jan 11, 2024 $ 0.13
+5.95%
$ 57.08 million $ 94,942
Jan 10, 2024 $ 0.12
+5.04%
$ 52.59 million $ 94,258
Jan 9, 2024 $ 0.114
+1.79%
$ 50 million $ 78,337
Jan 8, 2024 $ 0.112
+4.04%
$ 49.13 million $ 86,634
Jan 7, 2024 $ 0.107
-0.56%
$ 47.24 million $ 84,597
Jan 6, 2024 $ 0.108
+0.48%
$ 47.5 million $ 78,655
Jan 5, 2024 $ 0.107
-0.31%
$ 47.29 million $ 108,649
Jan 4, 2024 $ 0.108
+0.85%
$ 47.44 million $ 127,704
Jan 3, 2024 $ 0.107
-0.32%
$ 47.02 million $ 112,012
Jan 2, 2024 $ 0.107
-0.38%
$ 47.12 million $ 131,498
Jan 1, 2024 $ 0.107
+4.99%
$ 47.29 million $ 102,810
Dec 31, 2023 $ 0.102
+1.10%
$ 45.04 million $ 135,422
Dec 30, 2023 $ 0.102
-2.36%
$ 44.75 million $ 140,375
Dec 29, 2023 $ 0.104
+2.17%
$ 45.78 million $ 152,136
Dec 28, 2023 $ 0.101
-3.69%
$ 44.46 million $ 115,642
Dec 27, 2023 $ 0.105
+0.23%
$ 46.08 million $ 152,381
Dec 26, 2023 $ 0.104
+0.31%
$ 45.97 million $ 131,608
Dec 25, 2023 $ 0.104
+1.42%
$ 45.81 million $ 138,599
Dec 24, 2023 $ 0.103
+1.86%
$ 45.31 million $ 152,871
Dec 23, 2023 $ 0.101
-2.37%
$ 44.48 million $ 156,840
Dec 22, 2023 $ 0.103
-0.31%
$ 45.48 million $ 148,665
Dec 21, 2023 $ 0.104
-2.66%
$ 45.62 million $ 140,979
Dec 20, 2023 $ 0.104
+11.42%
$ 45.88 million $ 124,839
Dec 19, 2023 $ 0.0937
+10.85%
$ 41.24 million $ 107,650
Dec 18, 2023 $ 0.0845
-4.37%
$ 37.17 million $ 117,350