Castle Historical Data

CSTL Page 10
Download
Date Close Price change Market cap Trading volume
May 10, 2021 $ 0.000792
+3.07%
$ 158,371 $ 3
May 9, 2021 $ 0.000768
-19.42%
$ 153,647 $ 2
May 8, 2021 $ 0.000953
+17.78%
$ 190,645 $ 2
May 7, 2021 $ 0.000809
+9.26%
$ 161,873 $ 16
May 6, 2021 $ 0.000741
-2.08%
$ 148,171 $ 14
May 5, 2021 $ 0.000756
+0.61%
$ 151,292 $ 43
May 4, 2021 $ 0.000752
-23.55%
$ 150,432 $ 31
May 3, 2021 $ 0.000984
+23.03%
$ 196,791 $ 82
May 2, 2021 $ 0.0008
-8.46%
$ 159,935 $ 5
May 1, 2021 $ 0.000874
+15.17%
$ 174,717 $ 1
Apr 30, 2021 $ 0.000759
+17.10%
$ 151,712 $ 1
Apr 29, 2021 $ 0.000648
-2.01%
$ 129,575 $ 2
Apr 28, 2021 $ 0.000661
+8.52%
$ 132,216 $ 10
Apr 27, 2021 $ 0.000609
-6.57%
$ 121,807 $ 4
Apr 26, 2021 $ 0.000652
+1.19%
$ 130,369 $ 10
Apr 25, 2021 $ 0.000644
-20.07%
$ 128,811 $ 4
Apr 24, 2021 $ 0.000806
+20.74%
$ 161,149 $ 31
Apr 23, 2021 $ 0.000667
-2.25%
$ 133,451 $ 2
Apr 22, 2021 $ 0.000683
-21.98%
$ 136,573 $ 5
Apr 21, 2021 $ 0.000875
-14.74%
$ 175,080 $ 13
Apr 20, 2021 $ 0.00103
-3.96%
$ 205,316 $ 0
Apr 19, 2021 $ 0.00107
+87.22%
$ 213,760 $ 2
Apr 18, 2021 $ 0.000571
-53.24%
$ 114,143 $ 5
Apr 17, 2021 $ 0.00122
-1.81%
$ 244,114 $ 1
Apr 16, 2021 $ 0.00124
-2.37%
$ 248,655 $ 0
Apr 15, 2021 $ 0.00127
-33.12%
$ 254,686 $ 5
Apr 14, 2021 $ 0.0019
+48.60%
$ 380,557 $ 0.01
Apr 13, 2021 $ 0.00128
+6.07%
$ 256,087 $ 33
Apr 12, 2021 $ 0.00121
-0.61%
$ 241,456 $ 1
Apr 11, 2021 $ 0.00121
-32.86%
$ 242,939 $ 7
Apr 10, 2021 $ 0.00181
+53.95%
$ 361,831 $ 0
Apr 9, 2021 $ 0.00118
-33.11%
$ 235,045 $ 10
Apr 8, 2021 $ 0.00176
+54.34%
$ 351,289 $ 0.1
Apr 7, 2021 $ 0.00114
-35.43%
$ 227,707 $ 1
Apr 6, 2021 $ 0.00176
+48.07%
$ 352,701 $ 1
Apr 5, 2021 $ 0.00119
-49.21%
$ 238,103 $ 13
Apr 4, 2021 $ 0.00234
+103.67%
$ 468,836 $ 21
Apr 3, 2021 $ 0.00115
-3.01%
$ 230,221 $ 1
Apr 2, 2021 $ 0.00119
-49.66%
$ 237,360 $ 27
Apr 1, 2021 $ 0.00236
+33.56%
$ 471,578 $ 1
Mar 30, 2021 $ 0.00118
+1.82%
$ 235,417 $ 6
Mar 29, 2021 $ 0.00116
+3.49%
$ 231,255 $ 1
Mar 28, 2021 $ 0.00112
-0.16%
$ 223,506 $ 1
Mar 27, 2021 $ 0.00112
+1.54%
$ 223,901 $ 1
Mar 26, 2021 $ 0.0011
+6.25%
$ 220,443 $ 3
Mar 25, 2021 $ 0.00104
-2.10%
$ 207,527 $ 0
Mar 24, 2021 $ 0.00106
-3.47%
$ 212,043 $ 0
Mar 23, 2021 $ 0.0011
+101.82%
$ 219,737 $ 0
Mar 22, 2021 $ 0.000544
-68.50%
$ 108,897 $ 2
Mar 21, 2021 $ 0.00173
-1.07%
$ 345,762 $ 5