Market Cap $2.19T
-6.28%
Volume 24h $189.45B
28.47%
BTC % 52.38%
-0.84%
ETH % 13.55%
0.44%
Coins
28.622
+23
Exchanges
885
Last update
50 Seconds ago
Castello Coin (CAST) Historical Price, Volume and Market Data by Date USD Dollar - USD
| Date | Price | Price Low | Price High | Price Open | Volume 24h USD | Capitalization USD |
|---|---|---|---|---|---|---|
| Aug-27 2024 | $0.043397 | $0.043397 | $0.049932 | $0.049932 | - | $9,214,550 |
| Aug-26 2024 | $0.049932 | $0.045122 | $0.050583 | $0.045435 | - | $10,602,184 |
| Aug-25 2024 | $0.045435 | $0.045435 | $0.050991 | $0.04589 | - | $9,647,196 |
| Aug-24 2024 | $0.04589 | $0.045603 | $0.051645 | $0.051238 | - | $9,743,870 |
| Aug-23 2024 | $0.051238 | $0.044451 | $0.051238 | $0.048775 | - | $10,879,440 |
| Aug-22 2024 | $0.048775 | $0.043524 | $0.049083 | $0.043524 | - | $10,356,433 |
| Aug-21 2024 | $0.043524 | $0.042546 | $0.048384 | $0.047434 | - | $9,241,389 |
| Aug-20 2024 | $0.05008 | $0.032297 | $0.051429 | $0.032855 | $83 | $10,633,564 |
| Aug-19 2024 | $0.032183 | $0.0313 | $0.038952 | $0.037407 | $2,662 | $6,833,406 |
| Aug-18 2024 | $0.038135 | $0.038135 | $0.055634 | $0.05318 | $358 | $8,097,344 |
| Aug-17 2024 | $0.05318 | $0.034211 | $0.05318 | $0.038937 | $35 | $11,291,701 |
| Aug-16 2024 | $0.038936 | $0.031919 | $0.038942 | $0.031919 | $759 | $8,267,424 |
| Aug-15 2024 | $0.031924 | $0.031924 | $0.058317 | $0.058317 | $1,787 | $6,778,552 |
| Aug-14 2024 | $0.058317 | $0.036239 | $0.058317 | $0.044143 | $24 | $12,382,450 |
| Aug-13 2024 | $0.043873 | $0.033411 | $0.043873 | $0.039504 | $259 | $9,315,507 |