Castle Historical Data

CSTL Page 18
Download
Date Close Price change Market cap Trading volume
Feb 29, 2020 $ 0.00618
-22.79%
$ 1.24 million $ 27
Feb 28, 2020 $ 0.00801
-5.42%
$ 1.6 million $ 12
Feb 27, 2020 $ 0.00845
+18.24%
$ 1.69 million $ 182
Feb 26, 2020 $ 0.00714
-11.98%
$ 1.43 million $ 15
Feb 25, 2020 $ 0.00813
+9.05%
$ 1.63 million $ 113
Feb 24, 2020 $ 0.00746
-6.41%
$ 1.49 million $ 69
Feb 23, 2020 $ 0.00797
+0.25%
$ 1.59 million $ 51
Feb 22, 2020 $ 0.00795
+1.21%
$ 1.59 million $ 55
Feb 21, 2020 $ 0.00785
+2.04%
$ 1.57 million $ 9
Feb 20, 2020 $ 0.0077
-4.79%
$ 1.54 million $ 33
Feb 19, 2020 $ 0.00809
-10.59%
$ 1.62 million $ 26
Feb 18, 2020 $ 0.00904
+4.62%
$ 1.81 million $ 11
Feb 17, 2020 $ 0.00865
-5.55%
$ 1.73 million $ 19
Feb 16, 2020 $ 0.00916
-7.49%
$ 1.83 million $ 18
Feb 15, 2020 $ 0.0099
-5.21%
$ 1.98 million $ 105
Feb 14, 2020 $ 0.0104
+32.45%
$ 2.09 million $ 116
Feb 13, 2020 $ 0.00788
+15.31%
$ 1.58 million $ 156
Feb 12, 2020 $ 0.00684
+21.37%
$ 1.37 million $ 53
Feb 11, 2020 $ 0.00564
-10.75%
$ 1.13 million $ 49
Feb 10, 2020 $ 0.00632
-28.83%
$ 1.26 million $ 278
Feb 9, 2020 $ 0.00888
+1.88%
$ 1.78 million $ 4
Feb 8, 2020 $ 0.00871
-12.93%
$ 1.74 million $ 77
Feb 7, 2020 $ 0.01
+1.20%
$ 2 million $ 112
Feb 6, 2020 $ 0.00989
-2.13%
$ 1.98 million $ 29
Feb 5, 2020 $ 0.0101
-5.36%
$ 2.02 million $ 49
Feb 4, 2020 $ 0.0107
-3.58%
$ 2.13 million $ 312
Feb 3, 2020 $ 0.0111
+1.11%
$ 2.21 million $ 48
Feb 2, 2020 $ 0.011
-9.20%
$ 2.19 million $ 109
Feb 1, 2020 $ 0.0121
-2.86%
$ 2.41 million $ 26
Jan 31, 2020 $ 0.0124
-14.67%
$ 2.48 million $ 13
Jan 30, 2020 $ 0.0146
-10.21%
$ 2.91 million $ 236
Jan 29, 2020 $ 0.0162
-1.45%
$ 3.24 million $ 147
Jan 28, 2020 $ 0.0164
-48.30%
$ 3.29 million $ 265
Jan 27, 2020 $ 0.0318
+132.31%
$ 6.36 million $ 635
Jan 26, 2020 $ 0.0137
-2.28%
$ 2.74 million $ 401
Jan 25, 2020 $ 0.014
+91.75%
$ 2.8 million $ 349
Jan 24, 2020 $ 0.00731
-8.26%
$ 1.46 million $ 14
Jan 23, 2020 $ 0.00797
-4.20%
$ 1.59 million $ 59
Jan 22, 2020 $ 0.00832
+5.95%
$ 1.66 million $ 321
Jan 21, 2020 $ 0.00785
-3.39%
$ 1.57 million $ 112
Jan 20, 2020 $ 0.00813
+2.60%
$ 1.63 million $ 132
Jan 19, 2020 $ 0.00792
-2.63%
$ 1.58 million $ 19
Jan 18, 2020 $ 0.00813
+0.23%
$ 1.63 million $ 6
Jan 17, 2020 $ 0.00811
-0.91%
$ 1.62 million $ 51
Jan 16, 2020 $ 0.00819
+3.87%
$ 1.64 million $ 10
Jan 15, 2020 $ 0.00788
-16.87%
$ 1.58 million $ 23
Jan 14, 2020 $ 0.00949
+6.09%
$ 1.9 million $ 9
Jan 13, 2020 $ 0.00894
+12.95%
$ 1.79 million $ 66
Jan 12, 2020 $ 0.00792
+2.74%
$ 1.58 million $ 54
Jan 11, 2020 $ 0.00771
-6.10%
$ 1.54 million $ 57