Castle Historical Data

CSTL Page 21
Download
Date Close Price change Market cap Trading volume
Oct 2, 2019 $ 0.00279
+32.80%
$ 558,692 $ 6
Oct 1, 2019 $ 0.0021
-10.78%
$ 420,696 $ 5
Sep 30, 2019 $ 0.00236
-6.19%
$ 471,519 $ 30
Sep 29, 2019 $ 0.00251
-5.02%
$ 502,643 $ 1
Sep 28, 2019 $ 0.00265
-2.58%
$ 529,222 $ 29
Sep 27, 2019 $ 0.00272
+11.15%
$ 543,123 $ 0
Sep 26, 2019 $ 0.00244
+15.02%
$ 488,625 $ 47
Sep 25, 2019 $ 0.00212
-25.22%
$ 424,191 $ 2
Sep 24, 2019 $ 0.00281
-4.57%
$ 561,780 $ 286
Sep 23, 2019 $ 0.00294
+4.65%
$ 588,644 $ 21
Sep 22, 2019 $ 0.00281
+3.88%
$ 562,493 $ 0
Sep 21, 2019 $ 0.00271
+3.10%
$ 541,490 $ 24
Sep 20, 2019 $ 0.00263
-0.88%
$ 525,200 $ 51
Sep 19, 2019 $ 0.00265
+0.13%
$ 529,875 $ 1
Sep 18, 2019 $ 0.00265
-1.89%
$ 529,165 $ 74
Sep 17, 2019 $ 0.0027
+19.31%
$ 539,330 $ 45
Sep 16, 2019 $ 0.00226
-14.74%
$ 452,285 $ 15
Sep 15, 2019 $ 0.00265
+10.38%
$ 530,503 $ 17
Sep 14, 2019 $ 0.0024
-9.38%
$ 480,627 $ 0
Sep 13, 2019 $ 0.00265
-1.60%
$ 530,383 $ 1
Sep 12, 2019 $ 0.00269
+16.40%
$ 538,989 $ 2
Sep 11, 2019 $ 0.00231
+0.53%
$ 461,943 $ 1
Sep 10, 2019 $ 0.0023
-2.80%
$ 460,276 $ 2
Sep 9, 2019 $ 0.00236
-8.69%
$ 472,679 $ 4
Sep 8, 2019 $ 0.00259
+20.16%
$ 517,635 $ 4
Sep 7, 2019 $ 0.00215
+4.64%
$ 430,784 $ 7
Sep 6, 2019 $ 0.00206
-18.96%
$ 412,044 $ 4
Sep 5, 2019 $ 0.0025
-0.80%
$ 500,664 $ 0
Sep 4, 2019 $ 0.00252
-5.34%
$ 503,209 $ 7
Sep 3, 2019 $ 0.00266
+16.95%
$ 531,777 $ 2
Sep 2, 2019 $ 0.00227
+1.62%
$ 454,698 $ 5
Sep 1, 2019 $ 0.00224
+1.62%
$ 448,637 $ 0
Aug 31, 2019 $ 0.00221
+10.98%
$ 441,498 $ 3
Aug 30, 2019 $ 0.00199
+2.01%
$ 397,809 $ 42
Aug 29, 2019 $ 0.00195
-28.64%
$ 389,963 $ 30
Aug 28, 2019 $ 0.00273
+18.29%
$ 546,492 $ 10
Aug 27, 2019 $ 0.00231
-17.41%
$ 462,005 $ 8
Aug 26, 2019 $ 0.00279
-13.93%
$ 557,567 $ 0
Aug 25, 2019 $ 0.00324
+13.49%
$ 647,551 $ 0
Aug 24, 2019 $ 0.00285
-12.53%
$ 570,509 $ 0
Aug 23, 2019 $ 0.00326
+19.47%
$ 652,261 $ 44
Aug 22, 2019 $ 0.00273
-10.46%
$ 545,967 $ 3
Aug 21, 2019 $ 0.00305
-28.51%
$ 610,465 $ 84
Aug 20, 2019 $ 0.00427
-2.44%
$ 853,908 $ 1
Aug 19, 2019 $ 0.00435
+23.49%
$ 870,456 $ 31
Aug 18, 2019 $ 0.00353
+0.88%
$ 705,347 $ 5
Aug 17, 2019 $ 0.00349
+14.11%
$ 698,282 $ 11
Aug 16, 2019 $ 0.00305
-8.00%
$ 609,384 $ 21
Aug 15, 2019 $ 0.0033
+22.46%
$ 659,101 $ 48
Aug 14, 2019 $ 0.00268
+3.03%
$ 536,699 $ 18