CASTLE Historical USD Price
Daily close · Aug 6, 2022 → Aug 6, 2023Daily price history
Jul 8, 2023 → Aug 6, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-08-06 | $0.00033772 | $0.00034828 | $0.00033772 | $0.00034187 | $2,614.77 |
| 2023-08-05 | $0.00034815 | $0.00035216 | $0.00033647 | $0.00033777 | $3,269.57 |
| 2023-08-04 | $0.0003403 | $0.00035189 | $0.00033847 | $0.00034705 | $4,742.19 |
| 2023-08-03 | $0.00034629 | $0.00035192 | $0.00033757 | $0.00033924 | $5,811.20 |
| 2023-08-02 | $0.00034899 | $0.0003524 | $0.0003358 | $0.00034623 | $10,520.24 |
| 2023-08-01 | $0.00035298 | $0.00035779 | $0.00034622 | $0.00034969 | $8,170.77 |
| 2023-07-31 | $0.00034288 | $0.00035318 | $0.000342 | $0.00035317 | $5,271.25 |
| 2023-07-30 | $0.00032893 | $0.0003464 | $0.00032888 | $0.00034275 | $2,837.45 |
| 2023-07-29 | $0.00035481 | $0.00035563 | $0.0003279 | $0.00032889 | $2,408.46 |
| 2023-07-28 | $0.00037257 | $0.00037257 | $0.00035415 | $0.00035481 | $5,536.44 |
| 2023-07-27 | $0.00035155 | $0.00037279 | $0.00034861 | $0.00037269 | $7,030.27 |
| 2023-07-26 | $0.0003706 | $0.00037069 | $0.00035308 | $0.00035369 | $6,034.56 |
| 2023-07-25 | $0.0003618 | $0.00037229 | $0.00035537 | $0.0003707 | $1,618.36 |
| 2023-07-24 | $0.00036969 | $0.00036969 | $0.00035663 | $0.00036203 | $2,904.41 |
| 2023-07-23 | $0.00037321 | $0.00037802 | $0.00032554 | $0.00036978 | $2,896.19 |
| 2023-07-22 | $0.00037237 | $0.00037865 | $0.00037018 | $0.00037342 | $1,103.11 |
| 2023-07-21 | $0.00033701 | $0.00037247 | $0.0003304 | $0.00037242 | $1,816.93 |
| 2023-07-20 | $0.00032664 | $0.00033742 | $0.00032642 | $0.00033704 | $2,403.53 |
| 2023-07-19 | $0.00030679 | $0.00032803 | $0.00030096 | $0.00032674 | $1,593.38 |
| 2023-07-18 | $0.00032243 | $0.00032243 | $0.00030588 | $0.00030694 | $1,740.33 |
| 2023-07-17 | $0.00031448 | $0.00032301 | $0.00030816 | $0.00032243 | $2,404.32 |
| 2023-07-16 | $0.00030603 | $0.00031457 | $0.00030371 | $0.00031457 | $1,332.20 |
| 2023-07-15 | $0.00031527 | $0.00031747 | $0.00030405 | $0.00030516 | $1,347.65 |
| 2023-07-14 | $0.00032393 | $0.00032462 | $0.00031102 | $0.0003163 | $3,015.38 |
| 2023-07-13 | $0.00034975 | $0.00035047 | $0.00031933 | $0.00032393 | $2,642.29 |
| 2023-07-12 | $0.00033498 | $0.0003569 | $0.00033145 | $0.00034972 | $2,400.92 |
| 2023-07-11 | $0.00032894 | $0.00033546 | $0.00032406 | $0.00033477 | $2,594.00 |
| 2023-07-10 | $0.00034489 | $0.00034852 | $0.00032877 | $0.00032894 | $1,782.76 |
| 2023-07-09 | $0.00033166 | $0.00035207 | $0.00033058 | $0.00034499 | $2,082.13 |
| 2023-07-08 | $0.00031986 | $0.00033445 | $0.00031762 | $0.00033171 | $745.42 |