Castle Historical Data

CSTL Page 17
Download
Date Close Price change Market cap Trading volume
Apr 19, 2020 $ 0.00164
+19.51%
$ 328,444 $ 13
Apr 18, 2020 $ 0.00137
-15.27%
$ 274,808 $ 47
Apr 17, 2020 $ 0.00162
-12.13%
$ 324,299 $ 76
Apr 16, 2020 $ 0.00184
-33.79%
$ 368,975 $ 222
Apr 15, 2020 $ 0.00279
-23.20%
$ 557,397 $ 14
Apr 14, 2020 $ 0.00363
+29.38%
$ 725,667 $ 81
Apr 13, 2020 $ 0.0028
-26.76%
$ 560,746 $ 26
Apr 12, 2020 $ 0.00383
+99.55%
$ 766,755 $ 154
Apr 11, 2020 $ 0.00192
+47.12%
$ 384,196 $ 83
Apr 10, 2020 $ 0.00131
-10.62%
$ 261,067 $ 2
Apr 9, 2020 $ 0.00146
-5.37%
$ 292,095 $ 73
Apr 8, 2020 $ 0.00154
-47.72%
$ 308,691 $ 130
Apr 7, 2020 $ 0.00295
-1.49%
$ 590,400 $ 0.1
Apr 6, 2020 $ 0.00299
+33.48%
$ 598,619 $ 4
Apr 5, 2020 $ 0.00224
-9.29%
$ 448,634 $ 3
Apr 4, 2020 $ 0.00247
-8.38%
$ 494,562 $ 5
Apr 3, 2020 $ 0.0027
-17.51%
$ 539,847 $ 6
Apr 2, 2020 $ 0.00327
-13.59%
$ 654,721 $ 5
Apr 1, 2020 $ 0.00379
+59.22%
$ 757,921 $ 22
Mar 31, 2020 $ 0.00238
-24.13%
$ 476,275 $ 12
Mar 30, 2020 $ 0.00314
+4.21%
$ 628,254 $ 4
Mar 29, 2020 $ 0.00302
-5.33%
$ 603,336 $ 2
Mar 28, 2020 $ 0.00319
-9.35%
$ 637,219 $ 6
Mar 27, 2020 $ 0.00351
-26.43%
$ 702,823 $ 24
Mar 26, 2020 $ 0.00478
+3.39%
$ 955,452 $ 16
Mar 25, 2020 $ 0.00462
+3.50%
$ 924,253 $ 45
Mar 24, 2020 $ 0.00446
-1.58%
$ 892,862 $ 10
Mar 23, 2020 $ 0.00454
+38.64%
$ 907,448 $ 95
Mar 22, 2020 $ 0.00327
+3.84%
$ 654,703 $ 34
Mar 21, 2020 $ 0.00315
-0.67%
$ 629,948 $ 37
Mar 20, 2020 $ 0.00317
+1.14%
$ 633,936 $ 9
Mar 19, 2020 $ 0.00313
+18.34%
$ 626,708 $ 9
Mar 18, 2020 $ 0.00265
+5.25%
$ 529,599 $ 47
Mar 17, 2020 $ 0.00252
-31.34%
$ 504,696 $ 45
Mar 16, 2020 $ 0.00367
+28.95%
$ 733,857 $ 28
Mar 15, 2020 $ 0.00285
-5.26%
$ 569,386 $ 58
Mar 14, 2020 $ 0.00301
-24.91%
$ 601,508 $ 12
Mar 13, 2020 $ 0.00399
+12.51%
$ 797,644 $ 3
Mar 12, 2020 $ 0.00355
-34.36%
$ 709,043 $ 144
Mar 11, 2020 $ 0.0054
+22.08%
$ 1.08 million $ 14
Mar 10, 2020 $ 0.00442
-20.48%
$ 884,947 $ 15
Mar 9, 2020 $ 0.00556
+4.68%
$ 1.11 million $ 16
Mar 8, 2020 $ 0.00531
-24.47%
$ 1.06 million $ 18
Mar 7, 2020 $ 0.00703
-3.73%
$ 1.41 million $ 41
Mar 6, 2020 $ 0.00731
+3.30%
$ 1.46 million $ 102
Mar 5, 2020 $ 0.00707
-21.74%
$ 1.41 million $ 9
Mar 4, 2020 $ 0.00903
+14.25%
$ 1.81 million $ 163
Mar 3, 2020 $ 0.0079
+19.94%
$ 1.58 million $ 77
Mar 2, 2020 $ 0.00659
+6.86%
$ 1.32 million $ 30
Mar 1, 2020 $ 0.00617
-0.08%
$ 1.23 million $ 14