Castle Historical Data

CSTL Page 5
Download
Date Close Price change Market cap Trading volume
Jan 26, 2022 $ 0.000516
-0.21%
$ 103,132 $ 11
Jan 25, 2022 $ 0.000517
-5.83%
$ 103,428 $ 7
Jan 24, 2022 $ 0.00055
+1.36%
$ 109,962 $ 9
Jan 23, 2022 $ 0.000543
-38.23%
$ 108,661 $ 7
Jan 22, 2022 $ 0.000879
+0.11%
$ 175,883 $ 0.001
Jan 21, 2022 $ 0.000875
-42.06%
$ 175,047 $ 1
Jan 20, 2022 $ 0.00151
+57.04%
$ 302,517 $ 8
Jan 19, 2022 $ 0.000963
-40.40%
$ 192,647 $ 1
Jan 18, 2022 $ 0.00162
+0.31%
$ 323,299 $ 3
Jan 17, 2022 $ 0.00161
-2.14%
$ 322,231 $ 26
Jan 16, 2022 $ 0.00165
-0.12%
$ 329,101 $ 1
Jan 15, 2022 $ 0.00166
+0.85%
$ 331,834 $ 1
Jan 14, 2022 $ 0.00164
+7.04%
$ 328,649 $ 1
Jan 13, 2022 $ 0.00153
-10.68%
$ 306,775 $ 16
Jan 12, 2022 $ 0.00167
+5.50%
$ 334,497 $ 46
Jan 11, 2022 $ 0.00159
-0.45%
$ 317,093 $ 40
Jan 10, 2022 $ 0.00147
+105.13%
$ 293,563 $ 42
Jan 9, 2022 $ 0.000715
-41.03%
$ 143,085 $ 1
Jan 8, 2022 $ 0.00121
+0.47%
$ 242,956 $ 6
Jan 7, 2022 $ 0.00121
-3.86%
$ 241,110 $ 6
Jan 6, 2022 $ 0.00125
+140.21%
$ 250,876 $ 194
Jan 5, 2022 $ 0.000524
-12.35%
$ 104,742 $ 19
Jan 4, 2022 $ 0.000598
-1.91%
$ 119,599 $ 1
Jan 2, 2022 $ 0.000617
-0.65%
$ 123,334 $ 1
Jan 1, 2022 $ 0.000621
+2.95%
$ 124,220 $ 1
Dec 31, 2021 $ 0.000602
-1.94%
$ 120,491 $ 0
Dec 30, 2021 $ 0.000614
+1.37%
$ 122,765 $ 1
Dec 29, 2021 $ 0.000605
-2.32%
$ 121,060 $ 1
Dec 28, 2021 $ 0.00062
-3.97%
$ 124,029 $ 2
Dec 27, 2021 $ 0.000672
+1.57%
$ 134,407 $ 1
Dec 26, 2021 $ 0.000661
+0.65%
$ 132,259 $ 1
Dec 25, 2021 $ 0.000658
-0.19%
$ 131,600 $ 1
Dec 23, 2021 $ 0.000661
+4.42%
$ 132,231 $ 1
Dec 22, 2021 $ 0.000633
-0.63%
$ 126,588 $ 7
Dec 21, 2021 $ 0.000637
+4.26%
$ 127,371 $ 1
Dec 20, 2021 $ 0.00061
-12.81%
$ 122,067 $ 0.1
Dec 19, 2021 $ 0.000701
-0.66%
$ 140,222 $ 2
Dec 18, 2021 $ 0.000705
+1.76%
$ 141,067 $ 1
Dec 17, 2021 $ 0.000694
-0.06%
$ 138,879 $ 1
Dec 16, 2021 $ 0.000718
-2.15%
$ 143,604 $ 1
Dec 15, 2021 $ 0.000734
+1.30%
$ 146,863 $ 1
Dec 14, 2021 $ 0.000726
+11.01%
$ 145,145 $ 1
Dec 13, 2021 $ 0.000656
-6.47%
$ 131,237 $ 1
Dec 12, 2021 $ 0.000701
+9.29%
$ 140,246 $ 1
Dec 11, 2021 $ 0.000641
-3.21%
$ 128,178 $ 9
Dec 10, 2021 $ 0.000661
-1.10%
$ 132,163 $ 0.001
Dec 9, 2021 $ 0.000682
-3.75%
$ 136,359 $ 1
Dec 8, 2021 $ 0.000707
-0.18%
$ 141,437 $ 1
Dec 7, 2021 $ 0.000709
+0.11%
$ 141,855 $ 2
Dec 6, 2021 $ 0.000708
+10.20%
$ 141,665 $ 4