Castle Historical Data

CSTL Page 23
Download
Date Close Price change Market cap Trading volume
Jun 24, 2019 $ 0.00247
+2.20%
$ 493,465 $ 1
Jun 23, 2019 $ 0.00241
+10.49%
$ 482,826 $ 10
Jun 22, 2019 $ 0.00218
+42.39%
$ 436,985 $ 63
Jun 21, 2019 $ 0.00153
-35.79%
$ 306,860 $ 258
Jun 20, 2019 $ 0.00239
-13.29%
$ 477,902 $ 0
Jun 19, 2019 $ 0.00276
+13.54%
$ 551,163 $ 31
Jun 18, 2019 $ 0.00243
-0.73%
$ 485,422 $ 0
Jun 17, 2019 $ 0.00245
+10.24%
$ 489,000 $ 0
Jun 16, 2019 $ 0.00222
-12.03%
$ 443,562 $ 18
Jun 15, 2019 $ 0.00252
-11.33%
$ 504,224 $ 0
Jun 14, 2019 $ 0.00284
+5.71%
$ 568,635 $ 2
Jun 13, 2019 $ 0.00269
+31.99%
$ 537,910 $ 1
Jun 12, 2019 $ 0.00204
+22.61%
$ 407,578 $ 5
Jun 11, 2019 $ 0.00166
-26.46%
$ 332,410 $ 291
Jun 10, 2019 $ 0.00226
+4.75%
$ 451,972 $ 2
Jun 9, 2019 $ 0.00216
-18.75%
$ 431,450 $ 8
Jun 8, 2019 $ 0.00265
+10.81%
$ 530,986 $ 0
Jun 7, 2019 $ 0.0024
-6.61%
$ 479,176 $ 10
Jun 6, 2019 $ 0.00257
+6.41%
$ 513,082 $ 1
Jun 5, 2019 $ 0.00241
-0.22%
$ 482,167 $ 15
Jun 4, 2019 $ 0.00242
-4.18%
$ 483,216 $ 26
Jun 3, 2019 $ 0.00252
+0.14%
$ 504,286 $ 156
Jun 2, 2019 $ 0.00252
-0.85%
$ 503,577 $ 28
Jun 1, 2019 $ 0.00254
-8.96%
$ 507,925 $ 16
May 31, 2019 $ 0.00279
+2.05%
$ 557,968 $ 30
May 30, 2019 $ 0.00273
-76.42%
$ 546,731 $ 1,118
May 29, 2019 $ 0.0116
+77.06%
$ 2.32 million $ 817
May 28, 2019 $ 0.00655
-0.31%
$ 1.31 million $ 0.1
May 27, 2019 $ 0.00351
-54.30%
$ 702,326 $ 0
May 26, 2019 $ 0.00769
-29.29%
$ 1.54 million $ 0.1
May 25, 2019 $ 0.0109
+206.03%
$ 2.17 million $ 0
May 24, 2019 $ 0.00355
-64.60%
$ 710,335 $ 27
May 23, 2019 $ 0.01
+26.73%
$ 2.01 million $ 107
May 22, 2019 $ 0.00792
-0.75%
$ 1.58 million $ 0
May 21, 2019 $ 0.00798
+0.40%
$ 1.6 million $ 0
May 20, 2019 $ 0.00794
-9.73%
$ 1.59 million $ 35
May 19, 2019 $ 0.0088
+36.78%
$ 1.76 million $ 1
May 18, 2019 $ 0.00643
-36.82%
$ 1.29 million $ 6
May 17, 2019 $ 0.0102
+28.71%
$ 2.04 million $ 2,645
May 16, 2019 $ 0.00791
-0.06%
$ 1.58 million $ 806
May 15, 2019 $ 0.00792
+11.54%
$ 1.58 million $ 1
May 14, 2019 $ 0.0071
-1.77%
$ 1.42 million $ 1
May 13, 2019 $ 0.00723
-25.81%
$ 1.45 million $ 664
May 12, 2019 $ 0.00974
+33.82%
$ 1.95 million $ 2,487
May 11, 2019 $ 0.00728
+7.85%
$ 1.46 million $ 0
May 10, 2019 $ 0.00675
+2.64%
$ 1.35 million $ 4
May 9, 2019 $ 0.00658
-18.78%
$ 1.32 million $ 977
May 8, 2019 $ 0.0081
+30.12%
$ 1.62 million $ 1,227
May 7, 2019 $ 0.00622
+8.05%
$ 1.24 million $ 14
May 6, 2019 $ 0.00576
-6.11%
$ 1.15 million $ 31