Cap Mercado $2.20T
1%
Volume 24h $156.10B
22.7%
BTC % 53.83%
0.98%
ETH % 12.62%
-1.1%
Moedas
28.783
+14
Trocas
885
Última atualização
54 Segundos atrás
Preços históricos de BitCastle (CASTLE), Informações de volume e mercado por data Dólar USD - USD
| Data | Preço | Preço Mínimo | Preço Máximo | Preço Abertura | Volume 24h USD | Capitalização USD |
|---|---|---|---|---|---|---|
| Sep-17 2024 | $0.00024298 | $0.00023933 | $0.00024298 | $0.00024066 | $1,749 | - |
| Sep-16 2024 | $0.00024075 | $0.00022836 | $0.00024075 | $0.00022859 | $1,117 | - |
| Sep-15 2024 | $0.00022868 | $0.00022294 | $0.00022878 | $0.00022347 | $1,133 | - |
| Sep-14 2024 | $0.00022354 | $0.00022354 | $0.00022846 | $0.00022809 | $1,252 | - |
| Sep-13 2024 | $0.00022705 | $0.00022239 | $0.00022768 | $0.00022258 | $1,287 | - |
| Sep-12 2024 | $0.00022265 | $0.00022223 | $0.00022753 | $0.00022753 | $1,256 | - |
| Sep-11 2024 | $0.00022818 | $0.00022818 | $0.00023809 | $0.00023657 | $1,885 | - |
| Sep-10 2024 | $0.00023716 | $0.00023678 | $0.00024123 | $0.00024123 | $3,034 | - |
| Sep-09 2024 | $0.00024091 | $0.00023759 | $0.00024138 | $0.0002393 | $2,044 | - |
| Sep-08 2024 | $0.0002393 | $0.00023922 | $0.00024199 | $0.00024109 | $1,129 | - |
| Sep-07 2024 | $0.00024116 | $0.00024071 | $0.00024274 | $0.0002413 | $4,488 | - |
| Sep-06 2024 | $0.00024112 | $0.00024088 | $0.00024968 | $0.00024968 | $5,017 | - |
| Sep-05 2024 | $0.00024962 | $0.00024959 | $0.00025497 | $0.00025348 | $2,292 | - |
| Sep-04 2024 | $0.00025373 | $0.00025373 | $0.00025772 | $0.00025442 | $6,341 | - |
| Sep-03 2024 | $0.00025424 | $0.00024594 | $0.00025424 | $0.00024616 | $4,513 | - |