Castle Historical Data

CSTL Page 24
Download
Date Close Price change Market cap Trading volume
May 5, 2019 $ 0.00613
-12.53%
$ 1.23 million $ 25
May 4, 2019 $ 0.00701
-12.16%
$ 1.4 million $ 25
May 3, 2019 $ 0.00798
+35.16%
$ 1.6 million $ 2,493
May 2, 2019 $ 0.00591
-29.88%
$ 1.18 million $ 103
May 1, 2019 $ 0.00842
+9.93%
$ 1.68 million $ 1,543
Apr 30, 2019 $ 0.00766
+40.94%
$ 1.53 million $ 1,920
Apr 29, 2019 $ 0.00544
-2.53%
$ 1.09 million $ 16
Apr 28, 2019 $ 0.00556
-2.37%
$ 1.11 million $ 43
Apr 27, 2019 $ 0.0057
-8.73%
$ 1.14 million $ 225
Apr 26, 2019 $ 0.00624
+5.82%
$ 1.25 million $ 451
Apr 25, 2019 $ 0.0059
-10.14%
$ 1.18 million $ 71
Apr 24, 2019 $ 0.00657
-4.51%
$ 1.31 million $ 833
Apr 23, 2019 $ 0.00688
-31.02%
$ 1.38 million $ 724
Apr 22, 2019 $ 0.00997
+61.23%
$ 1.99 million $ 1,695
Apr 21, 2019 $ 0.00618
-7.42%
$ 1.24 million $ 6
Apr 20, 2019 $ 0.00668
-14.29%
$ 1.34 million $ 10
Apr 19, 2019 $ 0.00779
-7.55%
$ 1.56 million $ 1,776
Apr 18, 2019 $ 0.00843
+55.04%
$ 1.69 million $ 650
Apr 17, 2019 $ 0.00544
-14.79%
$ 1.09 million $ 222
Apr 16, 2019 $ 0.00638
+6.72%
$ 1.28 million $ 451
Apr 15, 2019 $ 0.0059
+0.18%
$ 1.18 million $ 586
Apr 14, 2019 $ 0.00634
-14.86%
$ 1.27 million $ 1,441
Apr 13, 2019 $ 0.00744
-0.12%
$ 1.49 million $ 160
Apr 12, 2019 $ 0.00745
-3.43%
$ 1.49 million $ 630
Apr 11, 2019 $ 0.00772
-6.81%
$ 1.54 million $ 331
Apr 10, 2019 $ 0.00828
+3.58%
$ 1.66 million $ 402
Apr 9, 2019 $ 0.00799
-7.96%
$ 1.6 million $ 445
Apr 8, 2019 $ 0.00869
-1.37%
$ 1.74 million $ 406
Apr 7, 2019 $ 0.00881
-12.40%
$ 1.76 million $ 1,195
Apr 6, 2019 $ 0.0101
+22.84%
$ 2.01 million $ 1,087
Apr 5, 2019 $ 0.00818
-4.60%
$ 1.64 million $ 308
Apr 4, 2019 $ 0.00858
-3.57%
$ 1.72 million $ 620
Apr 3, 2019 $ 0.0089
+6.54%
$ 1.78 million $ 270
Apr 2, 2019 $ 0.00835
+47.23%
$ 1.67 million $ 815
Apr 1, 2019 $ 0.00567
-23.28%
$ 1.13 million $ 65
Mar 31, 2019 $ 0.0074
+18.04%
$ 1.48 million $ 410
Mar 30, 2019 $ 0.00627
-11.98%
$ 1.25 million $ 63
Mar 29, 2019 $ 0.00714
+1.24%
$ 1.43 million $ 288
Mar 28, 2019 $ 0.00705
+9.51%
$ 1.41 million $ 522
Mar 27, 2019 $ 0.00644
-9.98%
$ 1.29 million $ 137
Mar 26, 2019 $ 0.00716
+4.02%
$ 1.43 million $ 613
Mar 25, 2019 $ 0.00688
+16.03%
$ 1.38 million $ 878
Mar 24, 2019 $ 0.00593
-9.11%
$ 1.19 million $ 156
Mar 23, 2019 $ 0.00652
-4.22%
$ 1.3 million $ 678
Mar 22, 2019 $ 0.00681
-3.25%
$ 1.36 million $ 382
Mar 21, 2019 $ 0.00703
+1.46%
$ 1.41 million $ 688
Mar 20, 2019 $ 0.00694
+7.94%
$ 1.39 million $ 355
Mar 19, 2019 $ 0.00642
+14.00%
$ 1.28 million $ 670
Mar 18, 2019 $ 0.00563
+8.20%
$ 1.13 million $ 235
Mar 17, 2019 $ 0.0052
-11.59%
$ 1.04 million $ 53