Castle Historical Data

CSTL Page 26
Download
Date Close Price change Market cap Trading volume
Jan 25, 2019 $ 0.00395
-16.39%
$ 789,790 $ 56
Jan 24, 2019 $ 0.00472
-12.53%
$ 944,824 $ 21
Dec 18, 2018 $ 0.0237
+70.91%
$ 4.74 million $ 4,680
Dec 17, 2018 $ 0.0139
+16.80%
$ 2.77 million $ 3,867
Dec 16, 2018 $ 0.0119
-7.27%
$ 2.38 million $ 918
Dec 15, 2018 $ 0.0128
-5.19%
$ 2.56 million $ 3,021
Dec 14, 2018 $ 0.0135
-9.21%
$ 2.7 million $ 2,182
Dec 13, 2018 $ 0.0149
-13.79%
$ 2.97 million $ 1,777
Dec 12, 2018 $ 0.0173
-9.33%
$ 3.45 million $ 1,122
Dec 11, 2018 $ 0.019
+6.86%
$ 3.81 million $ 991
Dec 10, 2018 $ 0.0178
+10.65%
$ 3.56 million $ 7
Dec 9, 2018 $ 0.0161
+1.07%
$ 3.23 million $ 5
Dec 8, 2018 $ 0.016
-11.41%
$ 3.19 million $ 48
Dec 7, 2018 $ 0.018
-13.23%
$ 3.6 million $ 437
Dec 6, 2018 $ 0.0208
-9.44%
$ 4.16 million $ 81
Dec 5, 2018 $ 0.023
+8.70%
$ 4.59 million $ 879
Dec 4, 2018 $ 0.0211
+4.95%
$ 4.23 million $ 1,355
Dec 3, 2018 $ 0.0201
-2.18%
$ 4.03 million $ 1,723
Dec 2, 2018 $ 0.0205
-1.57%
$ 4.1 million $ 1,481
Dec 1, 2018 $ 0.0208
-11.84%
$ 4.16 million $ 416
Nov 30, 2018 $ 0.0236
+2.53%
$ 4.72 million $ 1,409
Nov 29, 2018 $ 0.0204
+0.00%
$ 4.09 million $ 4,089
Nov 28, 2018 $ 0.0129
+0.00%
$ 2.59 million $ 3,750
Nov 27, 2018 $ 0.0131
+0.00%
$ 2.62 million $ 3,926
Nov 26, 2018 $ 0.0151
+0.00%
$ 3.01 million $ 3,820
Nov 25, 2018 $ 0.0205
+0.00%
$ 4.1 million $ 4,292
Nov 24, 2018 $ 0.0253
+0.00%
$ 5.06 million $ 4,307
Nov 23, 2018 $ 0.0212
+0.00%
$ 4.23 million $ 4,525
Nov 22, 2018 $ 0.0145
+0.00%
$ 2.9 million $ 4,500
Nov 21, 2018 $ 0.0166
+0.00%
$ 3.33 million $ 4,634
Nov 20, 2018 $ 0.0256
+0.00%
$ 5.11 million $ 5,282
Nov 19, 2018 $ 0.0245
+0.00%
$ 4.9 million $ 5,598
Nov 18, 2018 $ 0.0601
+0.00%
$ 12.02 million $ 5,553
Nov 17, 2018 $ 0.0806
+0.00%
$ 16.13 million $ 5,591
Nov 16, 2018 $ 0.0793
+0.00%
$ -- $ 5,594
Nov 15, 2018 $ 0.0751
+0.00%
$ -- $ 6,126
Nov 14, 2018 $ 0.0525
+0.00%
$ -- $ 6,362
Nov 13, 2018 $ 0.0557
+0.00%
$ -- $ 6,402
Nov 12, 2018 $ 0.0586
+0.00%
$ -- $ 6,388
Nov 11, 2018 $ 0.0541
+0.00%
$ -- $ 6,401
Nov 10, 2018 $ 0.0416
+0.00%
$ -- $ 6,412
Nov 9, 2018 $ 0.0405
+0.00%
$ -- $ 6,490
Nov 8, 2018 $ 0.0372
+0.00%
$ -- $ 6,532
Nov 7, 2018 $ 0.039
+0.00%
$ -- $ 6,438
Nov 6, 2018 $ 0.0393
+0.00%
$ -- $ 6,440
Nov 5, 2018 $ 0.0315
+0.00%
$ -- $ 6,404
Nov 4, 2018 $ 0.0235
+0.00%
$ -- $ 6,372
Nov 3, 2018 $ 0.024
+0.00%
$ -- $ 6,395
Nov 2, 2018 $ 0.0197
+0.00%
$ -- $ 6,347
Nov 1, 2018 $ 0.0169
+0.00%
$ -- $ 6,315