Castle Historical Data

CSTL Page 14
Download
Date Close Price change Market cap Trading volume
Sep 20, 2020 $ 0.000765
-1.50%
$ 152,966 $ 5
Sep 19, 2020 $ 0.000776
+1.50%
$ 155,286 $ 7
Sep 17, 2020 $ 0.000759
-1.07%
$ 151,841 $ 0
Sep 16, 2020 $ 0.000768
-35.34%
$ 153,570 $ 31
Sep 15, 2020 $ 0.00119
+23.50%
$ 237,529 $ 4
Sep 14, 2020 $ 0.000961
-0.14%
$ 192,254 $ 9
Sep 13, 2020 $ 0.00124
-1.37%
$ 247,417 $ 8
Sep 12, 2020 $ 0.00125
+50.85%
$ 250,836 $ 39
Sep 11, 2020 $ 0.000831
+14.58%
$ 166,226 $ 0.001
Sep 10, 2020 $ 0.000725
+1.25%
$ 144,985 $ 2
Sep 9, 2020 $ 0.000716
+0.06%
$ 143,214 $ 6
Sep 7, 2020 $ 0.000709
-1.28%
$ 141,843 $ 12
Sep 6, 2020 $ 0.000719
-11.71%
$ 143,717 $ 12
Sep 5, 2020 $ 0.000813
-3.02%
$ 162,514 $ 0
Sep 4, 2020 $ 0.000838
+0.30%
$ 167,691 $ 2
Sep 2, 2020 $ 0.000941
-1.25%
$ 188,274 $ 0
Sep 1, 2020 $ 0.000953
+2.20%
$ 190,639 $ 0
Aug 31, 2020 $ 0.000933
-0.26%
$ 186,607 $ 1
Aug 30, 2020 $ 0.000935
+35.67%
$ 186,956 $ 8
Aug 29, 2020 $ 0.000689
-33.21%
$ 137,884 $ 8
Aug 28, 2020 $ 0.00115
+1.24%
$ 229,122 $ 3
Aug 27, 2020 $ 0.00113
-0.61%
$ 226,321 $ 3
Aug 26, 2020 $ 0.00115
+0.95%
$ 229,222 $ 1
Aug 25, 2020 $ 0.00114
-3.47%
$ 227,203 $ 1
Aug 24, 2020 $ 0.00118
+0.07%
$ 235,425 $ 3
Aug 22, 2020 $ 0.00104
-0.02%
$ 207,502 $ 13
Aug 21, 2020 $ 0.00104
-2.83%
$ 207,570 $ 13
Aug 20, 2020 $ 0.00107
-35.19%
$ 213,643 $ 33
Aug 19, 2020 $ 0.000961
+0.40%
$ 192,215 $ 1
Aug 18, 2020 $ 0.000957
-2.57%
$ 191,467 $ 1
Aug 17, 2020 $ 0.000983
+3.21%
$ 196,595 $ 14
Aug 16, 2020 $ 0.000952
+0.21%
$ 190,454 $ 1
Aug 15, 2020 $ 0.00095
+1.03%
$ 190,087 $ 0
Aug 14, 2020 $ 0.000941
-0.04%
$ 188,104 $ 2
Aug 13, 2020 $ 0.000941
+1.71%
$ 188,240 $ 0
Aug 12, 2020 $ 0.000926
+1.57%
$ 185,103 $ 3
Aug 11, 2020 $ 0.000911
-4.12%
$ 182,258 $ 0
Aug 10, 2020 $ 0.00095
+1.61%
$ 190,000 $ 10
Aug 9, 2020 $ 0.000934
-0.66%
$ 186,888 $ 1
Aug 8, 2020 $ 0.000939
+1.20%
$ 187,788 $ 1
Aug 7, 2020 $ 0.000928
-1.55%
$ 185,520 $ 26
Aug 6, 2020 $ 0.000942
+14.78%
$ 188,484 $ 15
Aug 5, 2020 $ 0.000821
-8.32%
$ 164,204 $ 4
Aug 4, 2020 $ 0.000895
-11.47%
$ 179,085 $ 69
Aug 3, 2020 $ 0.00101
+1.45%
$ 202,444 $ 2
Aug 2, 2020 $ 0.000997
-23.15%
$ 199,482 $ 16
Aug 1, 2020 $ 0.0013
+14.42%
$ 259,566 $ 12
Jul 31, 2020 $ 0.00113
+14.05%
$ 226,831 $ 54
Jul 30, 2020 $ 0.00112
+0.48%
$ 223,358 $ 1
Jul 29, 2020 $ 0.00111
+1.73%
$ 222,232 $ 1