Castle Historical Data

CSTL Page 19
Download
Date Close Price change Market cap Trading volume
Jan 10, 2020 $ 0.00821
+13.32%
$ 1.64 million $ 135
Jan 9, 2020 $ 0.00724
+3.01%
$ 1.45 million $ 14
Jan 8, 2020 $ 0.00703
-1.46%
$ 1.41 million $ 11
Jan 7, 2020 $ 0.00714
+9.33%
$ 1.43 million $ 15
Jan 6, 2020 $ 0.00653
+5.22%
$ 1.31 million $ 2
Jan 5, 2020 $ 0.0062
+5.09%
$ 1.24 million $ 5
Jan 4, 2020 $ 0.0059
+2.77%
$ 1.18 million $ 31
Jan 3, 2020 $ 0.00574
+6.52%
$ 1.15 million $ 0
Jan 2, 2020 $ 0.00539
+13.15%
$ 1.08 million $ 27
Jan 1, 2020 $ 0.00477
+0.45%
$ 953,189 $ 3
Dec 31, 2019 $ 0.00474
-2.13%
$ 948,966 $ 0.1
Dec 30, 2019 $ 0.00485
+0.60%
$ 969,665 $ 34
Dec 29, 2019 $ 0.00482
+9.77%
$ 963,829 $ 5
Dec 28, 2019 $ 0.00439
+2.20%
$ 877,971 $ 1
Dec 27, 2019 $ 0.0043
+0.54%
$ 859,064 $ 13
Dec 26, 2019 $ 0.00427
+1.72%
$ 854,436 $ 6
Dec 25, 2019 $ 0.0042
+6.13%
$ 839,084 $ 50
Dec 24, 2019 $ 0.00395
+5.00%
$ 790,451 $ 14
Dec 23, 2019 $ 0.00376
-1.77%
$ 752,982 $ 28
Dec 22, 2019 $ 0.00383
+26.14%
$ 766,308 $ 20
Dec 21, 2019 $ 0.00304
-12.98%
$ 607,655 $ 71
Dec 20, 2019 $ 0.00349
-3.43%
$ 698,250 $ 1
Dec 19, 2019 $ 0.00362
-3.66%
$ 723,283 $ 1
Dec 18, 2019 $ 0.00375
+7.94%
$ 750,816 $ 1
Dec 17, 2019 $ 0.00348
-8.86%
$ 696,624 $ 26
Dec 16, 2019 $ 0.00382
+11.27%
$ 764,390 $ 24
Dec 15, 2019 $ 0.00343
+23.76%
$ 686,976 $ 93
Dec 14, 2019 $ 0.00278
-4.70%
$ 555,109 $ 28
Dec 13, 2019 $ 0.00291
+8.71%
$ 582,479 $ 8
Dec 12, 2019 $ 0.00268
-2.67%
$ 535,847 $ 1
Dec 11, 2019 $ 0.00275
-16.24%
$ 549,367 $ 45
Dec 10, 2019 $ 0.00328
-1.41%
$ 655,905 $ 0
Dec 9, 2019 $ 0.00333
+7.08%
$ 665,200 $ 1
Dec 8, 2019 $ 0.00311
-10.69%
$ 621,150 $ 0
Dec 7, 2019 $ 0.00348
+11.74%
$ 695,514 $ 4
Dec 6, 2019 $ 0.00311
+3.81%
$ 622,461 $ 25
Dec 5, 2019 $ 0.00301
+0.14%
$ 601,284 $ 1
Dec 4, 2019 $ 0.00303
+7.81%
$ 605,266 $ 19
Dec 3, 2019 $ 0.00281
-7.12%
$ 561,420 $ 3
Dec 2, 2019 $ 0.00302
-3.29%
$ 604,466 $ 92
Dec 1, 2019 $ 0.00313
-22.30%
$ 625,142 $ 1
Nov 30, 2019 $ 0.00402
+20.32%
$ 804,554 $ 45
Nov 29, 2019 $ 0.00335
+3.95%
$ 669,122 $ 0
Nov 28, 2019 $ 0.00322
-3.24%
$ 643,769 $ 17
Nov 27, 2019 $ 0.00333
+5.24%
$ 666,757 $ 6
Nov 26, 2019 $ 0.00317
-6.59%
$ 633,623 $ 6
Nov 25, 2019 $ 0.00338
+2.99%
$ 676,345 $ 40
Nov 24, 2019 $ 0.00328
-3.23%
$ 656,698 $ 3
Nov 23, 2019 $ 0.00339
-15.20%
$ 678,554 $ 20
Nov 22, 2019 $ 0.00399
+28.38%
$ 797,188 $ 6