Castle Historical Data

CSTL Page 25
Download
Date Close Price change Market cap Trading volume
Mar 16, 2019 $ 0.00588
-21.42%
$ 1.18 million $ 530
Mar 15, 2019 $ 0.00748
-96.82%
$ 1.5 million $ 1,735
Mar 14, 2019 $ 0.235
+6,024.18%
$ 47.01 million $ 13,695
Mar 13, 2019 $ 0.00384
-4.93%
$ 767,489 $ 265
Mar 12, 2019 $ 0.00404
+3.17%
$ 807,836 $ 21
Mar 11, 2019 $ 0.00391
-10.95%
$ 782,670 $ 427
Mar 10, 2019 $ 0.0044
+10.97%
$ 880,227 $ 468
Mar 9, 2019 $ 0.00397
-18.18%
$ 793,273 $ 6
Mar 8, 2019 $ 0.00485
+35.93%
$ 969,520 $ 660
Mar 7, 2019 $ 0.00357
-9.84%
$ 713,257 $ 116
Mar 6, 2019 $ 0.00396
-8.92%
$ 791,081 $ 490
Mar 5, 2019 $ 0.00434
+4.71%
$ 868,546 $ 22
Mar 4, 2019 $ 0.00415
+13.37%
$ 829,586 $ 5
Mar 3, 2019 $ 0.00366
+6.27%
$ 731,741 $ 83
Mar 2, 2019 $ 0.00344
-11.73%
$ 688,589 $ 171
Mar 1, 2019 $ 0.0039
+5.02%
$ 780,330 $ 86
Feb 28, 2019 $ 0.00372
+4.23%
$ 743,010 $ 3
Feb 27, 2019 $ 0.00356
-4.36%
$ 712,843 $ 3
Feb 26, 2019 $ 0.00373
-3.75%
$ 745,580 $ 192
Feb 25, 2019 $ 0.00387
+1.91%
$ 774,650 $ 106
Feb 24, 2019 $ 0.0038
-9.45%
$ 759,844 $ 51
Feb 23, 2019 $ 0.0042
+1.73%
$ 839,083 $ 11
Feb 22, 2019 $ 0.00413
-9.90%
$ 825,025 $ 154
Feb 21, 2019 $ 0.00458
-0.38%
$ 915,689 $ 4
Feb 20, 2019 $ 0.0046
+4.00%
$ 919,347 $ 209
Feb 19, 2019 $ 0.00442
+1.89%
$ 884,202 $ 538
Feb 18, 2019 $ 0.00434
-15.23%
$ 867,995 $ 83
Feb 17, 2019 $ 0.00512
+31.57%
$ 1.02 million $ 150
Feb 16, 2019 $ 0.00389
-10.54%
$ 778,585 $ 16
Feb 15, 2019 $ 0.00435
+20.20%
$ 870,307 $ 6
Feb 14, 2019 $ 0.00362
-25.24%
$ 724,065 $ 347
Feb 13, 2019 $ 0.00484
-2.37%
$ 968,821 $ 89
Feb 12, 2019 $ 0.00496
+2.12%
$ 992,357 $ 46
Feb 11, 2019 $ 0.00486
+0.36%
$ 971,662 $ 2
Feb 10, 2019 $ 0.00484
+0.83%
$ 968,573 $ 4
Feb 9, 2019 $ 0.0048
-4.36%
$ 960,821 $ 8
Feb 8, 2019 $ 0.00503
+19.80%
$ 1.01 million $ 187
Feb 7, 2019 $ 0.0042
+18.38%
$ 839,045 $ 154
Feb 6, 2019 $ 0.00354
-2.59%
$ 708,860 $ 23
Feb 5, 2019 $ 0.00364
-24.60%
$ 727,755 $ 15
Feb 4, 2019 $ 0.00483
+20.37%
$ 965,277 $ 25
Feb 3, 2019 $ 0.00401
+28.62%
$ 801,936 $ 99
Feb 2, 2019 $ 0.00311
-13.91%
$ 622,992 $ 184
Feb 1, 2019 $ 0.00362
-4.39%
$ 723,883 $ 17
Jan 31, 2019 $ 0.00379
-4.46%
$ 757,256 $ 0.1
Jan 30, 2019 $ 0.00396
+8.09%
$ 792,624 $ 58
Jan 29, 2019 $ 0.00367
+15.09%
$ 733,475 $ 47
Jan 28, 2019 $ 0.00319
-10.65%
$ 637,302 $ 18
Jan 27, 2019 $ 0.00357
-8.64%
$ 713,302 $ 64
Jan 26, 2019 $ 0.0039
-1.14%
$ 780,784 $ 1