Castle Historical Data

CSTL Page 13
Download
Date Close Price change Market cap Trading volume
Dec 8, 2020 $ 0.000366
-36.41%
$ 73,231 $ 3
Dec 7, 2020 $ 0.000575
-25.57%
$ 114,906 $ 12
Dec 6, 2020 $ 0.000772
+33.91%
$ 154,349 $ 5
Dec 5, 2020 $ 0.000574
+1.93%
$ 114,728 $ 8
Dec 4, 2020 $ 0.000561
-3.84%
$ 112,129 $ 1
Dec 3, 2020 $ 0.000582
+1.20%
$ 116,386 $ 1
Dec 2, 2020 $ 0.000575
+1.83%
$ 115,084 $ 1
Dec 1, 2020 $ 0.000565
-3.66%
$ 112,991 $ 2
Nov 30, 2020 $ 0.000554
+1.55%
$ 110,722 $ 5
Nov 29, 2020 $ 0.000545
+2.60%
$ 109,012 $ 5
Nov 28, 2020 $ 0.000531
+55.16%
$ 106,232 $ 2
Nov 27, 2020 $ 0.000342
-0.24%
$ 68,420 $ 1
Nov 26, 2020 $ 0.000343
-69.55%
$ 68,544 $ 8
Nov 25, 2020 $ 0.00113
-15.96%
$ 225,213 $ 91
Nov 24, 2020 $ 0.00134
-0.40%
$ 267,930 $ 1
Nov 23, 2020 $ 0.00165
-0.24%
$ 330,395 $ 0.1
Nov 22, 2020 $ 0.00166
-1.41%
$ 331,215 $ 0.1
Nov 21, 2020 $ 0.00168
+0.38%
$ 336,065 $ 0.1
Nov 20, 2020 $ 0.0013
+4.60%
$ 260,916 $ 0
Nov 19, 2020 $ 0.00125
-29.73%
$ 249,409 $ 0
Nov 18, 2020 $ 0.00123
-0.13%
$ 246,448 $ 1
Nov 17, 2020 $ 0.00123
+5.62%
$ 246,823 $ 3
Nov 14, 2020 $ 0.00163
-0.22%
$ 325,585 $ 2
Nov 13, 2020 $ 0.00163
+0.26%
$ 326,273 $ 2
Nov 12, 2020 $ 0.00163
+48.62%
$ 325,425 $ 11
Nov 10, 2020 $ 0.00138
+0.15%
$ 276,127 $ 0
Nov 9, 2020 $ 0.00138
+1.22%
$ 275,817 $ 0
Nov 5, 2020 $ 0.00105
+6.64%
$ 210,997 $ 2
Nov 4, 2020 $ 0.000989
+2.59%
$ 197,849 $ 1
Oct 26, 2020 $ 0.00131
+0.45%
$ 261,569 $ 0
Oct 25, 2020 $ 0.0013
-0.84%
$ 260,396 $ 0
Oct 22, 2020 $ 0.00142
+0.38%
$ 283,025 $ 0
Oct 21, 2020 $ 0.00141
+7.60%
$ 281,997 $ 0
Oct 20, 2020 $ 0.00131
+56.67%
$ 262,104 $ 1
Oct 17, 2020 $ 0.00136
+0.33%
$ 272,596 $ 0
Oct 16, 2020 $ 0.00136
-1.54%
$ 271,697 $ 0
Oct 15, 2020 $ 0.00138
+1.06%
$ 275,923 $ 37
Oct 7, 2020 $ 0.00117
+0.54%
$ 234,641 $ 6
Oct 6, 2020 $ 0.00117
-1.18%
$ 233,392 $ 6
Oct 5, 2020 $ 0.000966
+0.50%
$ 193,202 $ 0.01
Oct 4, 2020 $ 0.000961
+0.72%
$ 192,220 $ 0.01
Oct 2, 2020 $ 0.000844
-0.72%
$ 168,754 $ 0
Oct 1, 2020 $ 0.000849
-2.37%
$ 169,899 $ 0
Sep 30, 2020 $ 0.00119
-0.55%
$ 237,306 $ 0
Sep 29, 2020 $ 0.00119
+39.28%
$ 238,610 $ 1
Sep 28, 2020 $ 0.000857
-27.73%
$ 171,398 $ 100
Sep 27, 2020 $ 0.00119
+11.21%
$ 237,067 $ 14
Sep 23, 2020 $ 0.000825
-2.10%
$ 165,026 $ 1
Sep 22, 2020 $ 0.000843
-26.66%
$ 168,558 $ 1
Sep 21, 2020 $ 0.00115
+50.26%
$ 229,865 $ 5