Castle Historical Data

CSTL Page 4
Download
Date Close Price change Market cap Trading volume
Mar 18, 2022 $ 0.00268
+211.53%
$ 535,107 $ 105
Mar 17, 2022 $ 0.00086
-25.33%
$ 171,908 $ 268
Mar 16, 2022 $ 0.00115
+1.08%
$ 230,216 $ 19
Mar 15, 2022 $ 0.0011
-0.90%
$ 220,247 $ 16
Mar 14, 2022 $ 0.00111
+8.66%
$ 222,067 $ 10
Mar 13, 2022 $ 0.00102
+54.93%
$ 204,559 $ 21
Mar 12, 2022 $ 0.000661
-0.79%
$ 132,254 $ 1
Mar 11, 2022 $ 0.000657
-1.86%
$ 131,415 $ 2
Mar 10, 2022 $ 0.00067
-11.04%
$ 134,084 $ 99
Mar 9, 2022 $ 0.000705
+1.08%
$ 140,981 $ 0.1
Mar 8, 2022 $ 0.000697
+1.23%
$ 139,476 $ 0.1
Mar 7, 2022 $ 0.00066
+0.96%
$ 131,931 $ 1
Mar 6, 2022 $ 0.000653
-2.43%
$ 130,639 $ 2
Mar 5, 2022 $ 0.00067
+0.74%
$ 133,955 $ 1
Mar 4, 2022 $ 0.000665
+0.40%
$ 133,062 $ 1
Mar 3, 2022 $ 0.000748
+0.22%
$ 149,558 $ 1
Mar 2, 2022 $ 0.000747
-0.91%
$ 149,370 $ 1
Mar 1, 2022 $ 0.000744
+1.16%
$ 148,857 $ 1
Feb 28, 2022 $ 0.000734
+14.73%
$ 146,900 $ 1
Feb 27, 2022 $ 0.000641
-3.47%
$ 128,300 $ 0
Feb 26, 2022 $ 0.000665
-0.52%
$ 132,914 $ 2
Feb 24, 2022 $ 0.00062
-1.99%
$ 124,093 $ 1
Feb 23, 2022 $ 0.000634
-49.82%
$ 126,735 $ 1
Feb 22, 2022 $ 0.00126
+100.34%
$ 252,610 $ 16
Feb 21, 2022 $ 0.00063
-51.72%
$ 125,995 $ 1
Feb 20, 2022 $ 0.00131
+103.67%
$ 261,388 $ 71
Feb 19, 2022 $ 0.000642
-42.71%
$ 128,365 $ 2
Feb 18, 2022 $ 0.00112
+84.53%
$ 224,077 $ 3
Feb 17, 2022 $ 0.000608
-7.72%
$ 121,598 $ 1
Feb 16, 2022 $ 0.000659
-1.20%
$ 131,852 $ 6
Feb 15, 2022 $ 0.000668
+4.63%
$ 133,678 $ 4
Feb 14, 2022 $ 0.000639
-34.03%
$ 127,750 $ 2
Feb 13, 2022 $ 0.00097
+64.26%
$ 193,998 $ 4
Feb 12, 2022 $ 0.000591
-0.37%
$ 118,173 $ 2
Feb 11, 2022 $ 0.000593
-2.41%
$ 118,695 $ 0
Feb 10, 2022 $ 0.000609
-1.87%
$ 121,844 $ 0
Feb 9, 2022 $ 0.000621
+0.58%
$ 124,163 $ 1
Feb 8, 2022 $ 0.000617
+0.43%
$ 123,483 $ 1
Feb 7, 2022 $ 0.000614
-3.43%
$ 122,799 $ 1
Feb 6, 2022 $ 0.000636
+2.28%
$ 127,179 $ 3
Feb 5, 2022 $ 0.000621
-54.58%
$ 124,290 $ 0
Feb 4, 2022 $ 0.00137
+145.38%
$ 274,105 $ 0
Feb 3, 2022 $ 0.000557
-37.11%
$ 111,475 $ 1
Feb 2, 2022 $ 0.000628
-52.36%
$ 125,539 $ 1
Feb 1, 2022 $ 0.00132
+0.25%
$ 263,445 $ 1
Jan 31, 2022 $ 0.00132
-0.84%
$ 263,233 $ 0
Jan 30, 2022 $ 0.00133
+148.51%
$ 265,474 $ 30
Jan 29, 2022 $ 0.000534
+1.04%
$ 106,802 $ 3
Jan 28, 2022 $ 0.000529
+1.78%
$ 105,779 $ 2
Jan 27, 2022 $ 0.00052
+0.90%
$ 104,022 $ 1