Castle Historical Data

CSTL Page 22
Download
Date Close Price change Market cap Trading volume
Aug 13, 2019 $ 0.0026
-18.56%
$ 520,904 $ 16
Aug 12, 2019 $ 0.0032
-2.53%
$ 640,358 $ 12
Aug 11, 2019 $ 0.00328
+2.84%
$ 656,652 $ 2
Aug 10, 2019 $ 0.00319
-8.55%
$ 638,536 $ 58
Aug 9, 2019 $ 0.0035
+15.03%
$ 699,638 $ 101
Aug 8, 2019 $ 0.00305
+1.59%
$ 609,565 $ 18
Aug 7, 2019 $ 0.003
+10.18%
$ 600,044 $ 6
Aug 6, 2019 $ 0.00272
-19.40%
$ 544,593 $ 0
Aug 5, 2019 $ 0.00338
+23.21%
$ 675,715 $ 39
Aug 4, 2019 $ 0.00274
+1.68%
$ 548,441 $ 24
Aug 3, 2019 $ 0.0027
+7.35%
$ 539,374 $ 0
Aug 2, 2019 $ 0.00251
+12.95%
$ 502,459 $ 1
Aug 1, 2019 $ 0.00222
-34.50%
$ 444,834 $ 82
Jul 31, 2019 $ 0.0034
+1.84%
$ 679,176 $ 37
Jul 30, 2019 $ 0.00333
+30.76%
$ 666,915 $ 229
Jul 29, 2019 $ 0.00255
-8.19%
$ 510,042 $ 3
Jul 28, 2019 $ 0.00278
-5.56%
$ 555,570 $ 0
Jul 27, 2019 $ 0.00294
+40.06%
$ 588,268 $ 0
Jul 26, 2019 $ 0.0021
-33.58%
$ 420,005 $ 2
Jul 25, 2019 $ 0.00316
+7.40%
$ 632,394 $ 3
Jul 24, 2019 $ 0.00294
-6.60%
$ 588,842 $ 6
Jul 23, 2019 $ 0.00315
+12.00%
$ 630,440 $ 63
Jul 22, 2019 $ 0.00281
-21.11%
$ 562,875 $ 39
Jul 21, 2019 $ 0.00357
-7.15%
$ 713,506 $ 12
Jul 20, 2019 $ 0.00384
+8.12%
$ 768,472 $ 10
Jul 19, 2019 $ 0.00355
+5.01%
$ 710,781 $ 0
Jul 18, 2019 $ 0.00338
+5.49%
$ 676,888 $ 7
Jul 17, 2019 $ 0.00321
-2.33%
$ 641,601 $ 1
Jul 16, 2019 $ 0.00328
-22.69%
$ 656,923 $ 3
Jul 15, 2019 $ 0.00425
+16.54%
$ 849,700 $ 50
Jul 14, 2019 $ 0.00365
-8.42%
$ 729,104 $ 0.001
Jul 13, 2019 $ 0.00398
+19.91%
$ 796,128 $ 0
Jul 12, 2019 $ 0.00332
+16.95%
$ 663,912 $ 1
Jul 11, 2019 $ 0.00284
-37.30%
$ 567,703 $ 69
Jul 10, 2019 $ 0.00453
-6.69%
$ 905,399 $ 39
Jul 9, 2019 $ 0.00485
-47.10%
$ 970,290 $ 524
Jul 8, 2019 $ 0.00917
+156.43%
$ 1.83 million $ 1,678
Jul 7, 2019 $ 0.00358
+5.24%
$ 715,338 $ 881
Jul 6, 2019 $ 0.0034
+18.23%
$ 679,697 $ 32
Jul 5, 2019 $ 0.00287
+23.35%
$ 574,893 $ 38
Jul 4, 2019 $ 0.00233
-4.67%
$ 466,050 $ 0
Jul 3, 2019 $ 0.00181
-31.51%
$ 361,535 $ 0.001
Jul 2, 2019 $ 0.00264
+28.56%
$ 527,849 $ 0.1
Jul 1, 2019 $ 0.00205
-45.77%
$ 410,585 $ 7
Jun 30, 2019 $ 0.00379
+60.62%
$ 757,111 $ 457
Jun 29, 2019 $ 0.00236
-8.26%
$ 471,373 $ 8
Jun 28, 2019 $ 0.00257
+32.65%
$ 513,833 $ 4
Jun 27, 2019 $ 0.00194
-49.34%
$ 387,364 $ 1
Jun 26, 2019 $ 0.00382
+13.99%
$ 764,681 $ 107
Jun 25, 2019 $ 0.00335
+35.94%
$ 670,817 $ 167