CSTL Coin Values CSTL
Be your own bank - safest and most popular wallet
Buy and sell cryptocurrency
The safe place for your coins
Date | Open | Close | High | Low |
---|---|---|---|---|
2020-04-02 | $0.0028650 | $0.0032660 | $0.0032660 | $0.0026540 |
2020-04-03 | $0.0032660 | $0.0026970 | $0.0032370 | $0.0024280 |
2020-04-04 | $0.0026970 | $0.0024750 | $0.0028880 | $0.0024750 |
2020-04-05 | $0.0024750 | $0.0022380 | $0.0024410 | $0.0022380 |
2020-04-06 | $0.0022380 | $0.0030120 | $0.0030120 | $0.0024250 |
2020-04-07 | $0.0030120 | $0.0029530 | $0.0029530 | $0.0029530 |
2020-04-08 | $0.0029530 | $0.0015470 | $0.0030210 | $0.0014730 |
2020-04-09 | $0.0015470 | $0.0014590 | $0.0019700 | $0.0011670 |
2020-04-10 | $0.0014590 | $0.0013070 | $0.0013750 | $0.0011000 |
2020-04-11 | $0.0013070 | $0.0019290 | $0.0028930 | $0.0011020 |
2020-04-12 | $0.0019290 | $0.0038030 | $0.005531 | $0.0019360 |
2020-04-13 | $0.0038030 | $0.0028120 | $0.0037730 | $0.0024010 |
2020-04-14 | $0.0028120 | $0.0036460 | $0.0044030 | $0.0022700 |
2020-04-15 | $0.0036460 | $0.0027840 | $0.0035140 | $0.0025190 |
2020-04-16 | $0.0027840 | $0.0018500 | $0.0029880 | $0.0014230 |
2020-04-17 | $0.0018500 | $0.0016190 | $0.0019700 | $0.0015480 |
2020-04-18 | $0.0016190 | $0.0013800 | $0.0016710 | $0.0013800 |
2020-04-19 | $0.0013800 | $0.0016410 | $0.0017120 | $0.0012840 |
2020-04-20 | $0.0016410 | $0.0014370 | $0.0019160 | $0.0013000 |
2020-04-21 | $0.0014370 | $0.0015770 | $0.0018510 | $0.0014400 |
2020-04-22 | $0.0015770 | $0.0019980 | $0.0019980 | $0.0016410 |
2020-04-23 | $0.0019980 | $0.0015730 | $0.0026210 | $0.0014980 |
2020-04-24 | $0.0015730 | $0.0013520 | $0.0017270 | $0.0012770 |
2020-04-25 | $0.0013520 | $0.0012830 | $0.0014340 | $0.0012830 |
2020-04-26 | $0.0012830 | $0.0013860 | $0.0019250 | $0.0013090 |
2020-04-27 | $0.0013860 | $0.0013240 | $0.0016350 | $0.0013240 |
2020-04-28 | $0.0013240 | $0.0013190 | $0.0014740 | $0.0013190 |
2020-04-29 | $0.0013190 | $0.0014930 | $0.0016690 | $0.0014930 |
2020-04-30 | $0.0014930 | $0.0013820 | $0.0014680 | $0.0013820 |
2020-05-01 | $0.0013820 | $0.0014130 | $0.0015010 | $0.0012360 |
2020-05-02 | $0.0014130 | $0.0009880 | $0.0016170 | $0.0009880 |
2020-05-03 | $0.0009880 | $0.0010690 | $0.0013360 | $0.0009800 |
2020-05-04 | $0.0010690 | $0.0009770 | $0.0012430 | $0.0009770 |
2020-05-05 | $0.0009770 | $0.0010840 | $0.0014450 | $0.0002710 |
2020-05-06 | $0.0010840 | $0.0009150 | $0.0010980 | $0.0009150 |
2020-05-07 | $0.0009150 | $0.0007000 | $0.0011000 | $0.0007000 |
2020-05-08 | $0.0007000 | $0.0006870 | $0.0008830 | $0.0006870 |
2020-05-09 | $0.0006870 | $0.0006680 | $0.0007630 | $0.0006680 |
2020-05-10 | $0.0006680 | $0.0006120 | $0.0006990 | $0.0005240 |
2020-05-11 | $0.0006120 | $0.0005140 | $0.0006000 | $0.0005140 |
2020-05-12 | $0.0005140 | $0.0005290 | $0.0005290 | $0.0005290 |
2020-05-13 | $0.0005290 | $0.0007450 | $0.0010250 | $0.0005590 |
2020-05-14 | $0.0007450 | $0.0007840 | $0.0011750 | $0.0007840 |
2020-05-15 | $0.0007840 | $0.0005590 | $0.0010240 | $0.0005590 |
2020-05-16 | $0.0005590 | $0.0005630 | $0.0009390 | $0.0005630 |
2020-05-17 | $0.0005630 | $0.0005800 | $0.0005800 | $0.0005800 |
2020-05-18 | $0.0005800 | $0.0012640 | $0.0013610 | $0.0005830 |
2020-05-19 | $0.0012640 | $0.0012710 | $0.0012710 | $0.0008800 |
2020-05-20 | $0.0012710 | $0.0009510 | $0.0012360 | $0.0009510 |
2020-05-21 | $0.0009510 | $0.0010870 | $0.0010870 | $0.0009060 |
2020-05-22 | $0.0010870 | $0.0007340 | $0.0019260 | $0.0007340 |
2020-05-23 | $0.0007340 | $0.0015620 | $0.0015620 | $0.0007350 |
2020-05-24 | $0.0015620 | $0.0009590 | $0.0019180 | $0.0007850 |
2020-05-25 | $0.0009590 | $0.0009790 | $0.0013350 | $0.0009790 |
2020-05-26 | $0.0009790 | $0.0015920 | $0.0015920 | $0.0009730 |
2020-05-27 | $0.0015920 | $0.0011970 | $0.0016570 | $0.0011970 |
2020-05-28 | $0.0011970 | $0.0017240 | $0.0017240 | $0.0012450 |
2020-05-29 | $0.0017240 | $0.0016020 | $0.0016960 | $0.0012250 |
2020-05-30 | $0.0016020 | $0.0012610 | $0.0016490 | $0.0012610 |
2020-05-31 | $0.0012610 | $0.0016070 | $0.0016070 | $0.0011340 |
2020-06-01 | $0.0016070 | $0.0013270 | $0.0017360 | $0.0012250 |
2020-06-02 | $0.0013270 | $0.0012380 | $0.0015240 | $0.0012380 |
2020-06-03 | $0.0012380 | $0.0012570 | $0.0015470 | $0.0012570 |
2020-06-04 | $0.0012570 | $0.0011750 | $0.0012730 | $0.0011750 |
2020-06-05 | $0.0011750 | $0.0011550 | $0.0015400 | $0.0011550 |
2020-06-06 | $0.0011550 | $0.0011610 | $0.0011610 | $0.0011610 |
2020-06-07 | $0.0011610 | $0.0011700 | $0.0011700 | $0.0011700 |
2020-06-08 | $0.0011700 | $0.0009780 | $0.0011740 | $0.0009780 |
2020-06-09 | $0.0009780 | $0.0010760 | $0.0010760 | $0.0009780 |
2020-06-10 | $0.0010760 | $0.0008900 | $0.0010880 | $0.0008900 |
2020-06-11 | $0.0008900 | $0.0008340 | $0.0011120 | $0.0008340 |
2020-06-12 | $0.0008340 | $0.0008520 | $0.0008520 | $0.0008520 |
2020-06-13 | $0.0008520 | $0.0008530 | $0.0008530 | $0.0008530 |
2020-06-14 | $0.0008530 | $0.0008400 | $0.0008400 | $0.0008400 |
2020-06-15 | $0.0008400 | $0.0007540 | $0.0008490 | $0.0007540 |
2020-06-16 | $0.0007540 | $0.0007620 | $0.0007620 | $0.0007620 |
2020-06-17 | $0.0007620 | $0.0009460 | $0.0013240 | $0.0007570 |
2020-06-18 | $0.0009460 | $0.0009380 | $0.0011260 | $0.0009380 |
2020-06-19 | $0.0009380 | $0.0008370 | $0.0009300 | $0.0008370 |
2020-06-20 | $0.0008370 | $0.0008420 | $0.0008420 | $0.0008420 |
2020-06-21 | $0.0008420 | $0.0010220 | $0.0010220 | $0.0008360 |
2020-06-22 | $0.0010220 | $0.0008720 | $0.0013570 | $0.0008720 |
2020-06-23 | $0.0008720 | $0.0008660 | $0.0009620 | $0.0008660 |
2020-06-24 | $0.0008660 | $0.0008360 | $0.0008360 | $0.0008360 |
2020-06-25 | $0.0008360 | $0.0008320 | $0.0008320 | $0.0008320 |
2020-06-26 | $0.0008320 | $0.0008240 | $0.0008240 | $0.0008240 |
2020-06-27 | $0.0008240 | $0.0008110 | $0.0008110 | $0.0008110 |
2020-06-28 | $0.0008110 | $0.0008210 | $0.0008210 | $0.0008210 |
2020-06-29 | $0.0008210 | $0.0009190 | $0.0010110 | $0.0008270 |
2020-06-30 | $0.0009190 | $0.0009140 | $0.0011880 | $0.0008220 |
2020-07-01 | $0.0009140 | $0.0008320 | $0.0009240 | $0.0008320 |
2020-07-02 | $0.0008320 | $0.0009090 | $0.0010910 | $0.0008180 |
2020-07-03 | $0.0009090 | $0.0009070 | $0.0009070 | $0.0009070 |
2020-07-04 | $0.0009070 | $0.0009140 | $0.0009140 | $0.0009140 |
2020-07-05 | $0.0009140 | $0.0009080 | $0.0009990 | $0.0009080 |
2020-07-06 | $0.0009080 | $0.0009350 | $0.0010280 | $0.0009350 |
2020-07-07 | $0.0009350 | $0.0008330 | $0.0009260 | $0.0008330 |
2020-07-08 | $0.0008330 | $0.0008500 | $0.0008500 | $0.0008500 |
2020-07-09 | $0.0008500 | $0.0008320 | $0.0008320 | $0.0008320 |
2020-07-10 | $0.0008320 | $0.0009290 | $0.0009290 | $0.0008360 |
2020-07-11 | $0.0009290 | $0.0009240 | $0.0009240 | $0.0008310 |
2020-07-12 | $0.0009240 | $0.0008370 | $0.0009300 | $0.0008370 |
2020-07-13 | $0.0008370 | $0.0008310 | $0.0008310 | $0.0008310 |
2020-07-14 | $0.0008310 | $0.0007400 | $0.0008330 | $0.0007400 |
2020-07-15 | $0.0007400 | $0.0007360 | $0.0007360 | $0.0007360 |
2020-07-16 | $0.0007360 | $0.0008220 | $0.0008220 | $0.0007310 |
2020-07-17 | $0.0008220 | $0.0007320 | $0.0010990 | $0.0007320 |
2020-07-18 | $0.0007320 | $0.0008260 | $0.0008260 | $0.0007340 |
2020-07-19 | $0.0008260 | $0.0009220 | $0.0009220 | $0.0008290 |
2020-07-20 | $0.0009220 | $0.0008250 | $0.0009160 | $0.0008250 |
2020-07-21 | $0.0008250 | $0.0008450 | $0.0008450 | $0.0008450 |
2020-07-22 | $0.0008450 | $0.0008580 | $0.0009540 | $0.0008580 |
2020-07-23 | $0.0008580 | $0.0009620 | $0.0009620 | $0.0008650 |
2020-07-24 | $0.0009620 | $0.0008600 | $0.0009550 | $0.0008600 |
2020-07-25 | $0.0008600 | $0.0011650 | $0.0011650 | $0.0008740 |
2020-07-26 | $0.0011650 | $0.0010940 | $0.0011930 | $0.0009940 |
2020-07-27 | $0.0010940 | $0.0011040 | $0.0012150 | $0.0011040 |
2020-07-28 | $0.0011040 | $0.0010930 | $0.0010930 | $0.0010930 |
2020-07-29 | $0.0010930 | $0.0011110 | $0.0011110 | $0.0011110 |
2020-07-30 | $0.0011110 | $0.0011110 | $0.0011110 | $0.0011110 |
2020-07-31 | $0.0011110 | $0.0011350 | $0.0011350 | $0.0010220 |
2020-08-01 | $0.0011350 | $0.0012990 | $0.0012990 | $0.0011810 |
2020-08-02 | $0.0012990 | $0.0009960 | $0.0012170 | $0.0009960 |
2020-08-03 | $0.0009960 | $0.0010110 | $0.0010110 | $0.0010110 |
2020-08-04 | $0.0010110 | $0.0008960 | $0.0010070 | $0.0005600 |
2020-08-05 | $0.0008960 | $0.0008230 | $0.0009400 | $0.0007050 |
2020-08-06 | $0.0008230 | $0.0009420 | $0.0009420 | $0.0008240 |
2020-08-07 | $0.0009420 | $0.0009280 | $0.0009280 | $0.0009280 |
2020-08-08 | $0.0009280 | $0.0009420 | $0.0009420 | $0.0009420 |
2020-08-09 | $0.0009420 | $0.0009350 | $0.0009350 | $0.0009350 |
2020-08-10 | $0.0009350 | $0.0009520 | $0.0011900 | $0.0009520 |
2020-08-11 | $0.0009520 | $0.0009110 | $0.0009110 | $0.0009110 |
2020-08-12 | $0.0009110 | $0.0009260 | $0.0010410 | $0.0009260 |
2020-08-13 | $0.0009260 | $0.0009430 | $0.0010610 | $0.0009430 |
2020-08-14 | $0.0009430 | $0.0009420 | $0.0009420 | $0.0009420 |
2020-08-15 | $0.0009420 | $0.0009490 | $0.0009490 | $0.0009490 |
2020-08-16 | $0.0009490 | $0.0009530 | $0.0009530 | $0.0009530 |
2020-08-17 | $0.0009530 | $0.0009840 | $0.0009840 | $0.0009840 |
2020-08-18 | $0.0009840 | $0.0009560 | $0.0009560 | $0.0009560 |
2020-08-19 | $0.0009560 | $0.0009410 | $0.0009410 | $0.0009410 |
2020-08-20 | $0.0009410 | $0.0010680 | $0.0016610 | $0.0009490 |
2020-08-21 | $0.0010680 | $0.0010370 | $0.0010370 | $0.0010370 |
2020-08-22 | $0.0010370 | $0.0010500 | $0.0010500 | $0.0010500 |
2020-08-23 | $0.0010500 | $0.0010490 | $0.0010490 | $0.0010490 |
2020-08-24 | $0.0010490 | $0.0011760 | $0.0011760 | $0.0010580 |
2020-08-25 | $0.0011760 | $0.0011330 | $0.0011330 | $0.0011330 |
2020-08-26 | $0.0011330 | $0.0011470 | $0.0011470 | $0.0011470 |
2020-08-27 | $0.0011470 | $0.0011330 | $0.0011330 | $0.0011330 |
2020-08-28 | $0.0011330 | $0.0011540 | $0.0011540 | $0.0011540 |
2020-08-29 | $0.0011540 | $0.0006890 | $0.0012630 | $0.0006890 |
2020-08-30 | $0.0006890 | $0.0009370 | $0.0014060 | $0.0007030 |
2020-08-31 | $0.0009370 | $0.0009330 | $0.0009330 | $0.0009330 |
2020-09-01 | $0.0009330 | $0.0009540 | $0.0009540 | $0.0009540 |
2020-09-02 | $0.0009540 | $0.0009120 | $0.0009120 | $0.0009120 |
2020-09-03 | $0.0009120 | $0.0008140 | $0.0008140 | $0.0008140 |
2020-09-04 | $0.0008140 | $0.0008370 | $0.0008370 | $0.0008370 |
2020-09-05 | $0.0008370 | $0.0008130 | $0.0008130 | $0.0008130 |
2020-09-06 | $0.0008130 | $0.0007180 | $0.0008210 | $0.0007180 |
2020-09-07 | $0.0007180 | $0.0007260 | $0.0007260 | $0.0007260 |
2020-09-08 | $0.0007260 | $0.0007090 | $0.0007090 | $0.0007090 |
2020-09-09 | $0.0007090 | $0.0007160 | $0.0007160 | $0.0006140 |
2020-09-10 | $0.0007160 | $0.0007240 | $0.0007240 | $0.0007240 |
2020-09-11 | $0.0007240 | $0.0008320 | $0.0008320 | $0.0007280 |
2020-09-12 | $0.0008320 | $0.0012540 | $0.0012540 | $0.0007310 |
2020-09-13 | $0.0012540 | $0.0012400 | $0.0012400 | $0.0012400 |
2020-09-14 | $0.0012400 | $0.0009610 | $0.0012810 | $0.0009610 |
2020-09-15 | $0.0009610 | $0.0011870 | $0.0011870 | $0.0009710 |
2020-09-16 | $0.0011870 | $0.0007670 | $0.0013150 | $0.0007670 |
2020-09-17 | $0.0007670 | $0.0007660 | $0.0007660 | $0.0007660 |
2020-09-18 | $0.0007660 | $0.0007660 | $0.0007660 | $0.0007660 |
2020-09-19 | $0.0007660 | $0.0007760 | $0.0007760 | $0.0007760 |
2020-09-20 | $0.0007760 | $0.0007640 | $0.0012010 | $0.0007640 |
2020-09-21 | $0.0007640 | $0.0011460 | $0.0011460 | $0.0007290 |
2020-09-22 | $0.0011460 | $0.0008430 | $0.0011590 | $0.0008430 |
2020-09-23 | $0.0008430 | $0.0008190 | $0.0008190 | $0.0008190 |
2020-09-24 | $0.0008190 | $0.0008590 | $0.0008590 | $0.0008590 |
2020-09-25 | $0.0008590 | $0.0008560 | $0.0008560 | $0.0008560 |
2020-09-26 | $0.0008560 | $0.0008590 | $0.0008590 | $0.0008590 |
2020-09-27 | $0.0008590 | $0.0011860 | $0.0011860 | $0.0007550 |
2020-09-28 | $0.0011860 | $0.0008560 | $0.0011770 | $0.0008560 |
2020-09-29 | $0.0008560 | $0.0011930 | $0.0011930 | $0.0008670 |
2020-09-30 | $0.0011930 | $0.0011860 | $0.0011860 | $0.0011860 |
2020-10-01 | $0.0011860 | $0.0008500 | $0.0011690 | $0.0008500 |
2020-10-02 | $0.0008500 | $0.0008460 | $0.0008460 | $0.0008460 |
2020-10-03 | $0.0008460 | $0.0008440 | $0.0008440 | $0.0008440 |
2020-10-04 | $0.0008440 | $0.0009610 | $0.0009610 | $0.0008540 |
2020-10-05 | $0.0009610 | $0.0009720 | $0.0009720 | $0.0009720 |
2020-10-06 | $0.0009720 | $0.0011660 | $0.0011660 | $0.0009540 |
2020-10-07 | $0.0011660 | $0.0011740 | $0.0011740 | $0.0011740 |
2020-10-08 | $0.0011740 | $0.0012020 | $0.0012020 | $0.0012020 |
2020-10-09 | $0.0012020 | $0.0012160 | $0.0012160 | $0.0012160 |
2020-10-10 | $0.0012160 | $0.0012430 | $0.0012430 | $0.0012430 |
2020-10-11 | $0.0012430 | $0.0012510 | $0.0012510 | $0.0012510 |
2020-10-12 | $0.0012510 | $0.0012690 | $0.0012690 | $0.0012690 |
2020-10-13 | $0.0012690 | $0.0012570 | $0.0012570 | $0.0012570 |
2020-10-14 | $0.0012570 | $0.0012570 | $0.0012570 | $0.0012570 |
2020-10-15 | $0.0012570 | $0.0013810 | $0.0013810 | $0.0012660 |
2020-10-16 | $0.0013810 | $0.0013570 | $0.0013570 | $0.0013570 |
2020-10-29 | $0.0013290 | $0.0013460 | $0.0013460 | $0.0013460 |
2020-10-30 | $0.0013460 | $0.0013440 | $0.0013460 | $0.0013440 |
2020-11-07 | $0.0010910 | $0.0010390 | $0.0010390 | $0.0010390 |
2020-11-08 | $0.0010390 | $0.0010360 | $0.0010390 | $0.0010360 |
2020-11-10 | $0.0013800 | $0.0013760 | $0.0013760 | $0.0013760 |
2020-11-11 | $0.0013780 | $0.0014130 | $0.0014130 | $0.0014130 |
2020-11-12 | $0.0014140 | $0.0016280 | $0.0016280 | $0.0011390 |
2020-11-13 | $0.0016310 | $0.0016330 | $0.0016330 | $0.0016330 |
2020-11-14 | $0.0016330 | $0.0016100 | $0.0016100 | $0.0016100 |
2020-11-15 | $0.0016080 | $0.0015960 | $0.0015960 | $0.0015960 |
2020-11-16 | $0.0015960 | $0.0016730 | $0.0016730 | $0.0016730 |
2020-11-17 | $0.0016720 | $0.0012380 | $0.0017680 | $0.0012380 |
2020-11-18 | $0.0012380 | $0.0012480 | $0.0012480 | $0.0012480 |
2020-11-19 | $0.0012450 | $0.0012480 | $0.0017820 | $0.0012480 |
2020-11-20 | $0.0012480 | $0.0013050 | $0.0013050 | $0.0013050 |
2020-11-21 | $0.0013070 | $0.0016830 | $0.0016830 | $0.0013090 |
2020-11-22 | $0.0016830 | $0.0016590 | $0.0016590 | $0.0016590 |
2020-11-23 | $0.0016590 | $0.0016550 | $0.0016550 | $0.0016550 |
2020-11-24 | $0.0016550 | $0.0013410 | $0.0017240 | $0.0013410 |
2020-11-25 | $0.0013410 | $0.0011270 | $0.0013140 | $0.0003760 |
2020-11-26 | $0.0011240 | $0.0003420 | $0.0010250 | $0.0003420 |
2020-11-27 | $0.0003420 | $0.0003430 | $0.0003430 | $0.0003420 |
2020-11-30 | $0.0005460 | $0.0007870 | $0.0009840 | $0.0005900 |
2020-12-01 | $0.0007880 | $0.0005660 | $0.0007550 | $0.0005660 |
2020-12-02 | $0.0005640 | $0.0005760 | $0.0005760 | $0.0005760 |
2020-12-03 | $0.0005770 | $0.0005840 | $0.0007780 | $0.0005840 |
2020-12-04 | $0.0005840 | $0.0005620 | $0.0007500 | $0.0005620 |
2020-12-05 | $0.0005600 | $0.0005740 | $0.0005740 | $0.0005740 |
2020-12-06 | $0.0005750 | $0.0007740 | $0.0009670 | $0.0005800 |
2020-12-07 | $0.0007750 | $0.0005760 | $0.0007680 | $0.0005760 |
2020-12-08 | $0.0005760 | $0.0005750 | $0.0005760 | $0.0005750 |
Pair | Exchange |
---|---|
CSTL/BTC | crex24 |
CSTL/BTC | stocksexchange |